Want to see ACCS full AI Analyst Report?
ACCESS Newswire (ACCS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -6.67% | 8,671 | 0.43 |
| Oct 29, 2026 | 3.74 | 4.01 | 3.74 | 3.75 | 3.75 | +0.00% | 7,055 | 0.35 |
| Oct 28, 2026 | 4.02 | 4.07 | 3.75 | 3.75 | 3.75 | -4.09% | 10,225 | 0.50 |
| Oct 27, 2026 | 4.29 | 4.29 | 3.81 | 3.91 | 3.91 | -6.46% | 8,407 | 0.41 |
| Oct 26, 2026 | 4.33 | 4.34 | 4.15 | 4.18 | 4.18 | -4.35% | 3,967 | 0.19 |
| Oct 23, 2026 | 4.55 | 4.55 | 4.22 | 4.37 | 4.37 | -4.27% | 12,221 | 0.58 |
| Oct 22, 2026 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | +0.11% | 6,480 | 0.31 |
| Oct 21, 2026 | 4.57 | 4.64 | 4.55 | 4.56 | 4.56 | -0.22% | 3,160 | 0.15 |
| Oct 20, 2026 | 4.56 | 4.72 | 4.55 | 4.57 | 4.57 | +0.44% | 11,502 | 0.54 |
| Oct 19, 2026 | 4.59 | 4.65 | 4.55 | 4.55 | 4.55 | -1.09% | 21,356 | 1.02 |
| Oct 16, 2026 | 4.65 | 4.65 | 4.55 | 4.60 | 4.60 | -1.10% | 3,965 | 0.19 |
| Oct 15, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | -1.04% | 861 | 0.04 |
| Oct 14, 2026 | 4.74 | 4.74 | 4.53 | 4.70 | 4.70 | -0.63% | 8,057 | 0.38 |
| Oct 13, 2026 | 4.56 | 4.73 | 4.56 | 4.73 | 4.73 | +3.96% | 9,370 | 0.44 |
| Oct 12, 2026 | 4.57 | 4.66 | 4.55 | 4.55 | 4.55 | -0.87% | 1,144 | 0.05 |
| Oct 09, 2026 | 4.61 | 4.70 | 4.55 | 4.59 | 4.59 | -0.22% | 5,573 | 0.26 |
| Oct 08, 2026 | 4.68 | 4.79 | 4.56 | 4.60 | 4.60 | -4.17% | 10,773 | 0.50 |
| Oct 07, 2026 | 4.90 | 4.90 | 4.52 | 4.80 | 4.80 | -1.03% | 11,995 | 0.55 |
| Oct 06, 2026 | 4.73 | 4.85 | 4.70 | 4.85 | 4.85 | +3.19% | 8,246 | 0.38 |
| Oct 05, 2026 | 4.99 | 4.99 | 4.70 | 4.70 | 4.70 | -0.21% | 6,136 | 0.28 |
| Oct 02, 2026 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | -1.46% | 2,179 | 0.10 |
| Oct 01, 2026 | 4.82 | 4.83 | 4.78 | 4.78 | 4.78 | +1.38% | 2,900 | 0.13 |
| Sep 30, 2026 | 4.73 | 4.79 | 4.72 | 4.72 | 4.72 | -1.67% | 8,632 | 0.38 |
| Sep 29, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | +2.02% | 3,053 | 0.13 |
| Sep 28, 2026 | 4.75 | 4.79 | 4.70 | 4.70 | 4.70 | -1.88% | 9,062 | 0.40 |
| Sep 25, 2026 | 4.90 | 4.90 | 4.78 | 4.79 | 4.79 | +0.63% | 2,689 | 0.12 |
| Sep 24, 2026 | 4.88 | 4.89 | 4.76 | 4.76 | 4.76 | -1.86% | 4,098 | 0.18 |
| Sep 23, 2026 | 4.93 | 4.93 | 4.84 | 4.85 | 4.85 | -1.62% | 4,736 | 0.20 |
| Sep 22, 2026 | 4.95 | 5.00 | 4.93 | 4.93 | 4.93 | -1.50% | 8,760 | 0.37 |
| Sep 21, 2026 | 5.09 | 5.09 | 4.94 | 5.01 | 5.01 | -4.30% | 4,658 | 0.20 |
| Sep 18, 2026 | 4.97 | 5.23 | 4.88 | 5.23 | 5.23 | +3.77% | 6,796 | 0.28 |
| Sep 17, 2026 | 4.87 | 5.04 | 4.87 | 5.04 | 5.04 | +4.35% | 30,402 | 1.26 |
| Sep 16, 2026 | 4.97 | 4.97 | 4.82 | 4.83 | 4.83 | -3.01% | 65,493 | 2.70 |
| Sep 15, 2026 | 4.84 | 4.98 | 4.77 | 4.98 | 4.98 | +3.32% | 26,078 | 1.07 |
| Sep 14, 2026 | 5.06 | 5.17 | 4.82 | 4.82 | 4.82 | -7.31% | 43,776 | 1.83 |
| Sep 11, 2026 | 4.89 | 5.20 | 4.88 | 5.20 | 5.20 | +3.59% | 45,071 | 1.93 |
| Sep 10, 2026 | 4.93 | 5.13 | 4.93 | 5.02 | 5.02 | +0.00% | 24,415 | 1.06 |
| Sep 09, 2026 | 5.00 | 5.12 | 4.95 | 5.02 | 5.02 | +0.60% | 153,616 | 7.37 |
| Sep 08, 2026 | 5.21 | 5.26 | 4.91 | 4.99 | 4.99 | -6.38% | 9,680 | 0.46 |
| Sep 07, 2026 | 5.22 | 5.40 | 5.11 | 5.33 | 5.33 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.22 | 5.40 | 5.11 | 5.33 | 5.33 | -0.37% | 7,093 | 0.34 |
| Sep 03, 2026 | 5.14 | 5.45 | 5.14 | 5.35 | 5.35 | +1.13% | 2,602 | 0.12 |
| Sep 02, 2026 | 5.27 | 5.49 | 5.11 | 5.29 | 5.29 | +0.38% | 23,165 | 1.10 |
| Sep 01, 2026 | 5.47 | 5.47 | 5.22 | 5.27 | 5.27 | -3.30% | 12,625 | 0.60 |
| Aug 31, 2026 | 5.68 | 5.73 | 5.45 | 5.45 | 5.45 | -4.55% | 20,751 | 0.99 |
| Aug 28, 2026 | 5.35 | 5.83 | 5.35 | 5.71 | 5.71 | +5.35% | 13,263 | 0.63 |
| Aug 27, 2026 | 5.09 | 5.68 | 5.09 | 5.42 | 5.42 | +4.43% | 21,777 | 1.04 |
| Aug 26, 2026 | 5.09 | 5.19 | 5.08 | 5.19 | 5.19 | +1.17% | 17,482 | 0.84 |
| Aug 25, 2026 | 4.97 | 5.22 | 4.90 | 5.13 | 5.13 | +3.64% | 21,373 | 1.02 |
| Aug 24, 2026 | 4.99 | 5.19 | 4.90 | 4.95 | 4.95 | -0.20% | 67,285 | 3.33 |