ACCESS Newswire (ACCS) went public on February 14, 2005, when it opened at a split-adjusted price of $7.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $9.28 | $11.34 | $8.30 | $8.64 | 573,050 |
December 2025 | $8.37 | $9.30 | $7.75 | $9.30 | 278,987 |
November 2025 | $9.46 | $9.72 | $7.72 | $8.33 | 294,934 |
October 2025 | $10.25 | $10.90 | $9.30 | $9.51 | 168,721 |
September 2025 | $10.84 | $11.35 | $9.00 | $10.73 | 131,530 |
August 2025 | $11.80 | $12.44 | $10.17 | $11.00 | 228,193 |
July 2025 | $12.27 | $13.10 | $11.00 | $11.85 | 300,918 |
June 2025 | $9.88 | $13.35 | $9.36 | $12.30 | 199,620 |
May 2025 | $8.34 | $10.53 | $8.34 | $10.12 | 151,092 |
April 2025 | $9.00 | $9.59 | $7.79 | $8.15 | 98,876 |
March 2025 | $9.70 | $9.85 | $8.79 | $8.83 | 84,635 |
February 2025 | $9.55 | $10.73 | $9.15 | $9.68 | 128,408 |
January 2025 | $8.94 | $11.57 | $8.26 | $10.06 | 304,151 |
December 2024 | $9.85 | $10.02 | $8.51 | $8.94 | 189,877 |
November 2024 | $9.74 | $11.11 | $9.41 | $10.00 | 159,040 |
October 2024 | $11.60 | $11.73 | $9.35 | $9.72 | 201,389 |
September 2024 | $11.93 | $12.48 | $9.85 | $11.95 | 321,086 |
August 2024 | $9.63 | $12.13 | $7.80 | $12.06 | 251,364 |
July 2024 | $7.85 | $9.80 | $7.81 | $9.53 | 128,093 |
June 2024 | $9.56 | $9.93 | $7.61 | $7.85 | 195,462 |
May 2024 | $11.40 | $12.00 | $9.16 | $9.70 | 362,781 |
April 2024 | $12.53 | $12.90 | $11.31 | $11.58 | 77,811 |
March 2024 | $15.05 | $15.50 | $11.50 | $12.92 | 437,091 |
February 2024 | $15.15 | $16.83 | $14.75 | $15.00 | 199,754 |
January 2024 | $17.42 | $19.03 | $15.00 | $15.15 | 249,025 |
