The highest closing price for ACCESS Newswire (ACCS) last month was $6.88, on August 5. It was down 19.3% for the month. The latest price is $4.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $5.68 | $5.73 | $5.45 | $5.45 | 20,800 |
August 28 2026 | $5.35 | $5.83 | $5.35 | $5.71 | 13,300 |
August 27 2026 | $5.09 | $5.68 | $5.09 | $5.42 | 21,800 |
August 26 2026 | $5.09 | $5.19 | $5.08 | $5.19 | 17,500 |
August 25 2026 | $4.97 | $5.22 | $4.90 | $5.13 | 21,400 |
August 24 2026 | $4.99 | $5.19 | $4.90 | $4.95 | 67,300 |
August 21 2026 | $4.98 | $5.08 | $4.90 | $4.96 | 33,500 |
August 20 2026 | $4.90 | $5.28 | $4.90 | $4.95 | 10,500 |
August 19 2026 | $5.10 | $5.33 | $4.85 | $4.95 | 37,100 |
August 18 2026 | $5.19 | $5.50 | $4.94 | $4.94 | 36,900 |
August 17 2026 | $5.17 | $5.96 | $5.03 | $5.10 | 56,000 |
August 14 2026 | $4.88 | $5.16 | $4.74 | $4.97 | 30,100 |
August 13 2026 | $5.22 | $5.25 | $4.82 | $4.85 | 62,800 |
August 12 2026 | $5.40 | $5.58 | $5.05 | $5.20 | 35,400 |
August 11 2026 | $6.83 | $6.85 | $4.91 | $5.37 | 110,100 |
August 10 2026 | $6.52 | $6.75 | $6.50 | $6.50 | 7,700 |
August 07 2026 | $6.80 | $6.88 | $6.57 | $6.77 | 4,200 |
August 06 2026 | $6.95 | $7.19 | $6.56 | $6.73 | 13,400 |
August 05 2026 | $6.92 | $6.92 | $6.60 | $6.88 | 5,300 |
August 04 2026 | $6.74 | $6.85 | $6.60 | $6.65 | 10,500 |
August 03 2026 | $6.75 | $6.92 | $6.50 | $6.64 | 20,100 |
Daily pricing data for ACCESS Newswire dates back to 5/9/1989, and may be incomplete.