ACCESS Newswire Inc. (ACCS)
NYSE: ACCS
· Real-Time Price · USD
10.65
0.04 (0.38%)
At close: Oct 03, 2025, 3:44 PM
10.65
0.00%
After-hours: Oct 03, 2025, 05:16 PM EDT
ACCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.70 | 10.70 | 10.49 | 10.65 | 10.65 | 0.38% | 1,206 |
| Oct 2, 2025 | 10.64 | 10.70 | 10.50 | 10.61 | 10.61 | -1.76% | 3,201 |
| Oct 1, 2025 | 10.25 | 10.90 | 10.25 | 10.80 | 10.80 | 0.65% | 1,100 |
| Sep 30, 2025 | 10.60 | 10.73 | 10.60 | 10.73 | 10.73 | 0.85% | 800 |
| Sep 29, 2025 | 10.94 | 10.94 | 10.64 | 10.64 | 10.64 | -1.02% | 3,700 |
| Sep 26, 2025 | 10.70 | 10.89 | 10.45 | 10.75 | 10.75 | 0.09% | 3,800 |
| Sep 25, 2025 | 10.43 | 11.00 | 10.42 | 10.74 | 10.74 | -2.36% | 12,831 |
| Sep 24, 2025 | 10.68 | 11.35 | 10.18 | 11.00 | 11.00 | 0.09% | 10,600 |
| Sep 23, 2025 | 10.80 | 11.11 | 10.80 | 10.99 | 10.99 | 1.85% | 38,922 |
| Sep 22, 2025 | 9.11 | 10.79 | 9.00 | 10.79 | 10.79 | 6.62% | 6,900 |
| Sep 19, 2025 | 11.00 | 11.00 | 10.12 | 10.12 | 10.12 | -8.00% | 7,700 |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 609 |
| Sep 17, 2025 | 10.60 | 10.89 | 10.57 | 10.75 | 10.75 | 0.75% | 3,100 |
| Sep 16, 2025 | 10.56 | 10.67 | 10.46 | 10.67 | 10.67 | 2.20% | 712 |
| Sep 15, 2025 | 10.42 | 10.70 | 10.42 | 10.44 | 10.44 | 0.19% | 1,300 |
| Sep 12, 2025 | 10.91 | 10.99 | 10.39 | 10.42 | 10.42 | -2.71% | 1,600 |
| Sep 11, 2025 | 10.35 | 10.89 | 10.35 | 10.71 | 10.71 | -1.65% | 2,800 |
| Sep 10, 2025 | 10.50 | 10.89 | 10.50 | 10.89 | 10.89 | 3.42% | 2,100 |
| Sep 9, 2025 | 10.80 | 10.80 | 10.53 | 10.53 | 10.53 | -3.22% | 7,708 |
| Sep 8, 2025 | 10.92 | 11.00 | 10.70 | 10.88 | 10.88 | -0.18% | 1,738 |
Page 1 of 10