ACCS - ACCESS Newswire Inc.
8.11
0.238 2.935%
Share volume: 17,964
Last Updated: 05-12-2026
Business Services/Services – Management, Public Relations, Consulting:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$7.87
0.24
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $7.81 | $7.81 | $8.35 | $8.35 | $7.80 | $7.80 | $8.11 | $8.11 | 17,964 | $17,964.00 |
| 05-11-2026 | $8.55 | $8.55 | $8.55 | $8.55 | $7.66 | $7.66 | $7.87 | $7.87 | 12,574 | $12,574.00 |
| 05-08-2026 | $8.42 | $8.42 | $8.42 | $8.42 | $8.19 | $8.19 | $8.19 | $8.19 | 2,188 | $2,188.00 |
| 05-07-2026 | $8.55 | $8.55 | $8.55 | $8.55 | $8.32 | $8.32 | $8.43 | $8.43 | 7,962 | $7,962.00 |
| 05-06-2026 | $8.33 | $8.33 | $8.60 | $8.60 | $8.26 | $8.26 | $8.26 | $8.26 | 7,511 | $7,511.00 |
| 05-05-2026 | $8.25 | $8.25 | $8.37 | $8.37 | $8.25 | $8.25 | $8.31 | $8.31 | 3,458 | $3,458.00 |
| 05-04-2026 | $7.76 | $7.76 | $8.45 | $8.45 | $7.76 | $7.76 | $8.41 | $8.41 | 4,196 | $4,196.00 |
| 05-01-2026 | $7.98 | $7.98 | $8.27 | $8.27 | $7.98 | $7.98 | $8.27 | $8.27 | 3,872 | $3,872.00 |
| 04-30-2026 | $7.94 | $7.94 | $8.34 | $8.34 | $7.90 | $7.90 | $7.90 | $7.90 | 27,185 | $27,185.00 |
| 04-29-2026 | $7.74 | $7.74 | $8.13 | $8.13 | $7.45 | $7.45 | $8.13 | $8.13 | 22,384 | $22,384.00 |