NYSEAMERICAN : ACCS
ACCESS Newswire Inc. — Price history
Communication Services · Advertising Agencies · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ACCESS Newswire Inc. (ACCS) closed at 3.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.53 | 3.65 | 3.53 | 3.57 | 3,511 | +2.00% |
| 2026-10-30 | 3.8 | 3.8 | 3.5 | 3.5 | 8,671 | -6.67% |
| 2026-10-29 | 3.74 | 4.01 | 3.74 | 3.75 | 7,055 | +0.00% |
| 2026-10-28 | 4.02 | 4.065 | 3.75 | 3.75 | 10,226 | -4.09% |
| 2026-10-27 | 4.29 | 4.29 | 3.81 | 3.91 | 8,407 | -6.46% |
| 2026-10-26 | 4.33 | 4.343 | 4.15 | 4.18 | 3,967 | -4.35% |
| 2026-10-23 | 4.55 | 4.55 | 4.22 | 4.37 | 12,223 | -4.28% |
| 2026-10-22 | 4.645 | 4.645 | 4.55 | 4.566 | 6,480 | +0.12% |
| 2026-10-21 | 4.57 | 4.635 | 4.55 | 4.56 | 3,160 | -0.22% |
| 2026-10-20 | 4.56 | 4.72 | 4.55 | 4.57 | 11,502 | +0.44% |
| 2026-10-19 | 4.59 | 4.645 | 4.55 | 4.55 | 21,356 | -1.08% |
| 2026-10-16 | 4.646 | 4.646 | 4.55 | 4.6 | 3,965 | -1.11% |
| 2026-10-15 | 4.59 | 4.652 | 4.59 | 4.652 | 861 | -1.03% |
| 2026-10-14 | 4.74 | 4.74 | 4.53 | 4.7 | 8,057 | -0.63% |
| 2026-10-13 | 4.56 | 4.73 | 4.56 | 4.73 | 9,370 | +3.96% |
| 2026-10-12 | 4.57 | 4.657 | 4.55 | 4.55 | 1,143 | -0.87% |
| 2026-10-09 | 4.61 | 4.695 | 4.55 | 4.59 | 5,572 | -0.22% |
| 2026-10-08 | 4.675 | 4.79 | 4.56 | 4.6 | 10,773 | -4.17% |
| 2026-10-07 | 4.9 | 4.9 | 4.52 | 4.8 | 11,995 | -1.03% |
| 2026-10-06 | 4.73 | 4.85 | 4.7 | 4.85 | 8,246 | +3.19% |
| 2026-10-05 | 4.99 | 4.99 | 4.7 | 4.7 | 6,136 | -0.21% |
| 2026-10-02 | 4.77 | 4.77 | 4.71 | 4.71 | 2,179 | -1.46% |
| 2026-10-01 | 4.815 | 4.83 | 4.78 | 4.78 | 2,900 | +1.38% |
| 2026-09-30 | 4.73 | 4.785 | 4.715 | 4.715 | 8,632 | -1.67% |
| 2026-09-29 | 4.72 | 4.795 | 4.72 | 4.795 | 3,053 | +2.02% |
| 2026-09-28 | 4.75 | 4.785 | 4.7 | 4.7 | 9,062 | -1.88% |
| 2026-09-25 | 4.9 | 4.9 | 4.778 | 4.79 | 2,689 | +0.63% |
| 2026-09-24 | 4.881 | 4.89 | 4.76 | 4.76 | 4,098 | -1.86% |
| 2026-09-23 | 4.93 | 4.93 | 4.84 | 4.85 | 4,736 | -1.62% |
| 2026-09-22 | 4.95 | 5 | 4.93 | 4.93 | 8,760 | -1.50% |
| 2026-09-21 | 5.085 | 5.085 | 4.94 | 5.005 | 4,658 | -4.30% |
| 2026-09-18 | 4.97 | 5.23 | 4.88 | 5.23 | 6,796 | +3.77% |
| 2026-09-17 | 4.87 | 5.04 | 4.87 | 5.04 | 30,402 | +4.35% |
| 2026-09-16 | 4.97 | 4.97 | 4.82 | 4.83 | 65,488 | -3.01% |
| 2026-09-15 | 4.84 | 4.98 | 4.77 | 4.98 | 26,078 | +3.32% |
| 2026-09-14 | 5.06 | 5.17 | 4.82 | 4.82 | 43,776 | -7.31% |
| 2026-09-11 | 4.89 | 5.2 | 4.88 | 5.2 | 45,071 | +3.59% |
| 2026-09-10 | 4.93 | 5.13 | 4.93 | 5.02 | 24,415 | +0.00% |
| 2026-09-09 | 5 | 5.115 | 4.95 | 5.02 | 153,615 | +0.60% |
| 2026-09-08 | 5.21 | 5.26 | 4.91 | 4.99 | 9,678 | -6.38% |
| 2026-09-04 | 5.22 | 5.4 | 5.114 | 5.33 | 7,093 | -0.37% |
| 2026-09-03 | 5.14 | 5.45 | 5.14 | 5.35 | 2,602 | +1.13% |
| 2026-09-02 | 5.27 | 5.49 | 5.11 | 5.29 | 23,163 | +0.38% |
| 2026-09-01 | 5.47 | 5.47 | 5.22 | 5.27 | 12,625 | -3.30% |
| 2026-08-31 | 5.68 | 5.73 | 5.45 | 5.45 | 20,751 | -4.55% |
| 2026-08-28 | 5.35 | 5.83 | 5.35 | 5.71 | 13,263 | +5.35% |
| 2026-08-27 | 5.09 | 5.68 | 5.09 | 5.42 | 21,777 | +4.43% |
| 2026-08-26 | 5.09 | 5.19 | 5.084 | 5.19 | 17,482 | +1.17% |
| 2026-08-25 | 4.97 | 5.22 | 4.9 | 5.13 | 21,373 | +3.64% |
| 2026-08-24 | 4.99 | 5.19 | 4.9 | 4.95 | 67,126 | -0.20% |
| 2026-08-21 | 4.98 | 5.075 | 4.895 | 4.96 | 33,502 | +0.20% |
| 2026-08-20 | 4.9 | 5.28 | 4.9 | 4.95 | 10,453 | +0.00% |
| 2026-08-19 | 5.1 | 5.327 | 4.85 | 4.95 | 37,053 | +0.20% |
| 2026-08-18 | 5.19 | 5.5 | 4.94 | 4.94 | 36,135 | -3.14% |
| 2026-08-17 | 5.17 | 5.956 | 5.03 | 5.1 | 55,745 | +2.62% |
| 2026-08-14 | 4.88 | 5.16 | 4.745 | 4.97 | 30,119 | +2.47% |
| 2026-08-13 | 5.22 | 5.25 | 4.82 | 4.85 | 62,526 | -6.73% |
| 2026-08-12 | 5.398 | 5.58 | 5.05 | 5.2 | 35,387 | -3.17% |
| 2026-08-11 | 6.834 | 6.845 | 4.91 | 5.37 | 110,033 | -17.39% |
| 2026-08-10 | 6.52 | 6.75 | 6.5 | 6.5 | 7,674 | -3.92% |
| 2026-08-07 | 6.8 | 6.875 | 6.57 | 6.765 | 4,153 | +0.52% |
| 2026-08-06 | 6.95 | 7.192 | 6.56 | 6.73 | 13,447 | -2.18% |
| 2026-08-05 | 6.92 | 6.92 | 6.601 | 6.88 | 5,265 | +3.46% |
| 2026-08-04 | 6.74 | 6.85 | 6.6 | 6.65 | 10,537 | +0.15% |
| 2026-08-03 | 6.75 | 6.915 | 6.5 | 6.64 | 20,055 | +0.76% |
| 2026-07-31 | 7.25 | 7.25 | 6.5 | 6.59 | 16,004 | -2.95% |
| 2026-07-30 | 6.51 | 7.1 | 6.485 | 6.79 | 18,434 | -0.15% |
| 2026-07-29 | 7.02 | 7.035 | 6.6 | 6.8 | 23,778 | -9.21% |
| 2026-07-28 | 6.88 | 7.5 | 6.67 | 7.49 | 14,975 | +9.02% |
| 2026-07-27 | 5.89 | 7.39 | 5.89 | 6.87 | 19,049 | +4.41% |
| 2026-07-24 | 6.5 | 6.59 | 6.38 | 6.58 | 6,281 | +1.23% |
| 2026-07-23 | 6.55 | 6.811 | 6.5 | 6.5 | 6,983 | -1.52% |
| 2026-07-22 | 6.72 | 6.83 | 6.5 | 6.6 | 9,487 | -0.60% |
| 2026-07-21 | 6.35 | 6.64 | 6.35 | 6.64 | 12,106 | +4.65% |
| 2026-07-20 | 6.44 | 7.08 | 6.3 | 6.345 | 10,595 | -3.28% |
| 2026-07-17 | 7.11 | 7.11 | 6.35 | 6.56 | 9,016 | -5.48% |
| 2026-07-16 | 7.29 | 7.33 | 6.9 | 6.94 | 12,373 | -4.93% |
| 2026-07-15 | 7.04 | 7.37 | 7.04 | 7.3 | 23,415 | +5.49% |
| 2026-07-14 | 6.88 | 6.989 | 6.88 | 6.92 | 4,590 | +1.02% |
| 2026-07-13 | 7.13 | 7.175 | 6.85 | 6.85 | 18,949 | -3.67% |
| 2026-07-10 | 7.07 | 7.25 | 6.91 | 7.111 | 17,343 | -0.20% |
| 2026-07-09 | 7.015 | 7.125 | 7.015 | 7.125 | 17,253 | -0.90% |
| 2026-07-08 | 7.253 | 7.34 | 7.07 | 7.19 | 23,610 | +0.10% |
| 2026-07-07 | 7.165 | 7.26 | 7.108 | 7.183 | 9,421 | +2.17% |
| 2026-07-06 | 6.9 | 7.2 | 6.89 | 7.03 | 27,568 | +2.03% |
| 2026-07-02 | 6.7 | 6.9 | 6.7 | 6.89 | 8,843 | +2.84% |
| 2026-07-01 | 6.69 | 6.805 | 6.555 | 6.7 | 15,473 | +3.08% |
| 2026-06-30 | 6.71 | 6.71 | 6.5 | 6.5 | 15,585 | -2.69% |
| 2026-06-29 | 6.77 | 6.85 | 6.37 | 6.68 | 15,035 | -2.34% |
| 2026-06-26 | 6.85 | 6.85 | 6.535 | 6.84 | 18,056 | +5.23% |
| 2026-06-25 | 6.49 | 6.76 | 6.47 | 6.5 | 10,163 | -2.99% |
| 2026-06-24 | 6.4 | 6.81 | 6.4 | 6.7 | 31,271 | +1.21% |
| 2026-06-23 | 5.98 | 6.788 | 5.98 | 6.62 | 32,454 | +8.70% |
| 2026-06-22 | 5.8 | 6.15 | 5.8 | 6.09 | 17,171 | +5.00% |
| 2026-06-18 | 6.2 | 6.36 | 5.8 | 5.8 | 79,928 | -6.45% |
| 2026-06-17 | 6.17 | 6.285 | 6.06 | 6.2 | 27,439 | +4.91% |
| 2026-06-16 | 6 | 6.33 | 5.91 | 5.91 | 19,221 | -1.66% |
| 2026-06-15 | 6.22 | 6.32 | 5.91 | 6.01 | 14,315 | -5.65% |
| 2026-06-12 | 6.37 | 6.37 | 6.37 | 6.37 | 2,465 | -0.62% |
| 2026-06-11 | 6.16 | 6.465 | 6 | 6.41 | 13,238 | +3.39% |
| 2026-06-10 | 6.02 | 6.256 | 6.02 | 6.2 | 13,786 | +2.65% |
| 2026-06-09 | 6.09 | 6.09 | 6.02 | 6.04 | 2,516 | +2.87% |
| 2026-06-08 | 6.03 | 6.13 | 5.82 | 5.872 | 18,899 | -2.66% |
| 2026-06-05 | 6.04 | 6.265 | 5.89 | 6.032 | 18,254 | -4.10% |
| 2026-06-04 | 6.22 | 6.29 | 6.119 | 6.29 | 4,642 | +1.45% |
| 2026-06-03 | 6.19 | 6.48 | 6 | 6.2 | 20,166 | +0.65% |
| 2026-06-02 | 6.077 | 6.26 | 6.01 | 6.16 | 5,256 | -1.28% |
| 2026-06-01 | 6.55 | 6.6 | 6.052 | 6.24 | 14,298 | -3.41% |
| 2026-05-29 | 6.62 | 6.62 | 6 | 6.46 | 16,598 | +2.22% |
| 2026-05-28 | 6.62 | 6.62 | 6.06 | 6.32 | 12,018 | -1.86% |
| 2026-05-27 | 6.2 | 6.62 | 6.02 | 6.44 | 26,134 | +4.72% |
| 2026-05-26 | 6.29 | 6.38 | 5.99 | 6.15 | 23,409 | -5.09% |
| 2026-05-22 | 6.389 | 6.505 | 6.3 | 6.48 | 12,309 | +1.25% |
| 2026-05-21 | 6.333 | 6.49 | 6.25 | 6.4 | 7,112 | +0.71% |
| 2026-05-20 | 6.26 | 6.5 | 6.25 | 6.355 | 5,010 | -1.47% |
| 2026-05-19 | 6.67 | 6.705 | 6.45 | 6.45 | 50,214 | -3.15% |
| 2026-05-18 | 6.72 | 6.94 | 6.64 | 6.66 | 21,731 | -0.45% |
| 2026-05-15 | 6.5 | 7.12 | 6.5 | 6.69 | 24,648 | -3.04% |
| 2026-05-14 | 7.06 | 7.06 | 6.48 | 6.9 | 7,609 | -0.43% |
| 2026-05-13 | 7.9 | 7.91 | 6.93 | 6.93 | 24,531 | -14.55% |