Dark

ACCS
ACCESS Newswire Inc.
stock NYSEAMERICAN

At Close

Sep 25, 2026 1:31:40 PM EDT

4.84USD+0.833%(+0.04)2,689

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 9:25:30 AM EDT

5.19USD0.000%(+5.19)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

4.79USD-1.033%(-0.05)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.9000	4.9000	4.777500	4.790000	+0.630%	2,690	0.000%
2026-09-24	4.8814	4.8900	4.760000	4.760000	-1.856%	4,099	+0.630%
2026-09-23	4.9300	4.9300	4.840000	4.850000	-1.623%	4,737	-1.237%
2026-09-22	4.9500	5.0000	4.930000	4.930000	-1.499%	8,761	-2.840%
2026-09-21	5.0850	5.0850	4.940000	5.005000	-4.302%	4,659	-4.296%
2026-09-18	4.9700	5.2300	4.880000	5.230000	+3.770%	6,797	-8.413%
2026-09-17	4.8700	5.0400	4.870000	5.040000	+4.348%	30,403	-4.960%
2026-09-16	4.9700	4.9700	4.820000	4.830000	-3.012%	65,494	-0.828%
2026-09-15	4.8400	4.9800	4.770000	4.980000	+3.320%	26,079	-3.815%
2026-09-14	5.0600	5.1700	4.820000	4.820000	-7.308%	43,777	-0.622%
2026-09-11	4.8900	5.2000	4.880000	5.200000	+3.586%	45,071	-7.885%
2026-09-10	4.9300	5.1300	4.930000	5.020000	0.000%	24,416	-4.582%
2026-09-09	5.0000	5.1150	4.950000	5.020000	+0.601%	153,616	-4.582%
2026-09-08	5.2100	5.2600	4.910000	4.990000	-6.379%	9,681	-4.008%
2026-09-04	5.2200	5.4000	5.113900	5.330000	-0.374%	7,094	-10.131%
2026-09-03	5.1400	5.4500	5.140000	5.350000	+1.134%	2,603	-10.467%
2026-09-02	5.2700	5.4900	5.110000	5.290000	+0.380%	23,166	-9.452%
2026-09-01	5.4700	5.4700	5.220000	5.270000	-3.303%	12,626	-9.108%
2026-08-31	5.6800	5.7300	5.450000	5.450000	-4.553%	20,752	-12.110%
2026-08-28	5.3500	5.8300	5.350000	5.710000	+5.351%	13,264	-16.112%
2026-08-27	5.0900	5.6800	5.090000	5.420000	+4.432%	21,778	-11.624%
2026-08-26	5.0900	5.1900	5.083989	5.190000	+1.170%	17,483	-7.707%
2026-08-25	4.9700	5.2200	4.900000	5.130000	+3.636%	21,373	-6.628%
2026-08-24	4.9900	5.1900	4.900000	4.950000	-0.202%	67,286	-3.232%
2026-08-21	4.9800	5.0750	4.895000	4.960000	+0.202%	33,503	-3.427%
2026-08-20	4.9000	5.2800	4.900000	4.950000	0.000%	10,454	-3.232%
2026-08-19	5.1000	5.3271	4.850000	4.950000	+0.202%	37,053	-3.232%
2026-08-18	5.1900	5.4999	4.940000	4.940000	-3.137%	36,893	-3.036%
2026-08-17	5.1700	5.9560	5.030000	5.100000	+2.616%	55,978	-6.078%
2026-08-14	4.8800	5.1600	4.744700	4.970000	+2.474%	30,121	-3.622%
2026-08-13	5.2200	5.2500	4.820100	4.850000	-6.729%	62,777	-1.237%
2026-08-12	5.3978	5.5800	5.050000	5.199900	-3.166%	35,388	-7.883%
2026-08-11	6.8336	6.8450	4.910000	5.369900	-17.386%	110,065	-10.799%
2026-08-10	6.5200	6.7500	6.500000	6.500000	-3.917%	7,675	-26.308%
2026-08-07	6.8000	6.8750	6.570000	6.765000	+0.520%	4,157	-29.194%
2026-08-06	6.9500	7.1918	6.560000	6.730000	-2.180%	13,448	-28.826%
2026-08-05	6.9200	6.9200	6.600500	6.880000	+3.459%	5,267	-30.378%
2026-08-04	6.7400	6.8500	6.600000	6.650000	+0.151%	10,538	-27.970%
2026-08-03	6.7500	6.9150	6.500000	6.640000	+0.759%	20,056	-27.861%
2026-07-31	7.2500	7.2500	6.500000	6.590000	-2.946%	16,005	-27.314%
2026-07-30	6.5100	7.1000	6.485000	6.790000	-0.147%	18,435	-29.455%
2026-07-29	7.0200	7.0350	6.600000	6.800000	-9.212%	23,781	-29.559%
2026-07-28	6.8800	7.5000	6.670000	7.490000	+9.025%	14,985	-36.048%
2026-07-27	5.8900	7.3900	5.890000	6.870000	+4.407%	19,050	-30.277%
2026-07-24	6.5000	6.5900	6.380000	6.580000	+1.231%	6,282	-27.204%
2026-07-23	6.5500	6.8113	6.500000	6.500000	-1.515%	6,985	-26.308%
2026-07-22	6.7200	6.8300	6.500000	6.600000	-0.602%	9,487	-27.424%
2026-07-21	6.3500	6.6400	6.350000	6.640000	+4.649%	12,207	-27.861%
2026-07-20	6.4400	7.0800	6.300000	6.345000	-3.277%	10,597	-24.507%
2026-07-17	7.1100	7.1100	6.350000	6.560000	-5.476%	9,017	-26.982%
2026-07-16	7.2900	7.3300	6.900000	6.940000	-4.932%	12,374	-30.980%
2026-07-15	7.0400	7.3700	7.040000	7.300000	+5.491%	23,415	-34.384%
2026-07-14	6.8800	6.9892	6.880000	6.920000	+1.022%	4,591	-30.780%
2026-07-13	7.1300	7.1750	6.850000	6.850000	-3.672%	18,949	-30.073%
2026-07-10	7.0700	7.2500	6.910000	7.111100	-0.195%	17,343	-32.641%
2026-07-09	7.0150	7.1250	7.015000	7.125000	-0.903%	17,254	-32.772%
2026-07-08	7.2527	7.3400	7.070000	7.189900	+0.103%	23,611	-33.379%
2026-07-07	7.1652	7.2600	7.107700	7.182500	+2.169%	9,421	-33.310%
2026-07-06	6.9000	7.1999	6.890000	7.030000	+2.032%	27,568	-31.863%
2026-07-02	6.7000	6.9000	6.700000	6.890000	+2.836%	8,843	-30.479%
2026-07-01	6.6900	6.8050	6.555000	6.700000	+3.077%	15,473	-28.507%
2026-06-30	6.7100	6.7100	6.500000	6.500000	-2.695%	15,585	-26.308%
2026-06-29	6.7700	6.8500	6.370000	6.680000	-2.339%	15,035	-28.293%
2026-06-26	6.8500	6.8500	6.535000	6.840000	+5.231%	18,056	-29.971%
2026-06-25	6.4900	6.7600	6.470000	6.500000	-2.985%	10,164	-26.308%
2026-06-24	6.4000	6.8100	6.400000	6.700000	+1.208%	31,271	-28.507%
2026-06-23	5.9800	6.7880	5.980000	6.620000	+8.703%	32,456	-27.644%
2026-06-22	5.8000	6.1500	5.800000	6.090000	+5.000%	17,175	-21.346%
2026-06-18	6.2000	6.3600	5.800000	5.800000	-6.452%	79,928	-17.414%
2026-06-17	6.1700	6.2850	6.060000	6.200000	+4.907%	27,439	-22.742%
2026-06-16	6.0000	6.3300	5.910000	5.910000	-1.664%	19,221	-18.951%
2026-06-15	6.2200	6.3200	5.910000	6.010000	-5.651%	14,480	-20.300%
2026-06-12	6.3700	6.3700	6.370000	6.370000	-0.624%	2,465	-24.804%
2026-06-11	6.1600	6.4650	6.000000	6.410000	+3.387%	13,239	-25.273%
2026-06-10	6.0200	6.2556	6.020000	6.200000	+2.649%	13,786	-22.742%
2026-06-09	6.0900	6.0900	6.020000	6.040000	+2.870%	2,516	-20.695%
2026-06-08	6.0300	6.1299	5.820000	5.871500	-2.662%	18,899	-18.419%
2026-06-05	6.0400	6.2650	5.890000	6.032077	-4.101%	18,356	-20.591%
2026-06-04	6.2200	6.2900	6.118500	6.290000	+1.452%	4,643	-23.847%
2026-06-03	6.1900	6.4800	6.000000	6.200000	+0.649%	20,167	-22.742%
2026-06-02	6.0772	6.2600	6.010000	6.160000	-1.282%	5,256	-22.240%
2026-06-01	6.5500	6.5999	6.052000	6.240000	-3.406%	14,299	-23.237%
2026-05-29	6.6200	6.6200	6.000000	6.460000	+2.215%	16,599	-25.851%
2026-05-28	6.6200	6.6200	6.060000	6.320000	-1.863%	12,019	-24.209%
2026-05-27	6.2000	6.6200	6.020000	6.440000	+4.715%	26,134	-25.621%
2026-05-26	6.2900	6.3800	5.990000	6.150000	-5.093%	23,410	-22.114%
2026-05-22	6.3886	6.5050	6.300000	6.480000	+1.250%	12,309	-26.080%
2026-05-21	6.3330	6.4899	6.250000	6.400000	+0.708%	7,112	-25.156%
2026-05-20	6.2600	6.5000	6.250000	6.355000	-1.473%	5,015	-24.626%
2026-05-19	6.6700	6.7050	6.450000	6.450000	-3.153%	50,214	-25.736%
2026-05-18	6.7200	6.9400	6.640000	6.660000	-0.448%	21,731	-28.078%
2026-05-15	6.5000	7.1200	6.500000	6.690000	-3.043%	24,648	-28.401%
2026-05-14	7.0600	7.0600	6.480000	6.900000	-0.433%	7,609	-30.580%
2026-05-13	7.9000	7.9100	6.930000	6.930000	-14.550%	24,531	-30.880%
2026-05-12	7.8100	8.3500	7.800000	8.110000	+3.023%	17,964	-40.937%
2026-05-11	8.5500	8.5500	7.660000	7.872000	-3.824%	12,575	-39.151%
2026-05-08	8.4150	8.4150	8.185000	8.185000	-2.860%	2,189	-41.478%
2026-05-07	8.5500	8.5500	8.320000	8.426000	+2.010%	7,962	-43.152%
2026-05-06	8.3300	8.6000	8.260000	8.260000	-0.542%	7,511	-42.010%
2026-05-05	8.2500	8.3650	8.250000	8.305000	-1.249%	3,458	-42.324%
2026-05-04	7.7600	8.4500	7.760000	8.410000	+1.693%	4,196	-43.044%
2026-05-01	7.9750	8.2700	7.975000	8.270000	+4.684%	3,872	-42.080%
2026-04-30	7.9372	8.3391	7.900000	7.900000	-2.817%	27,186	-39.367%
2026-04-29	7.7350	8.1290	7.450000	8.129000	+2.316%	22,384	-41.075%
2026-04-28	7.2400	7.9450	7.240000	7.945000	+6.710%	2,824	-39.711%
2026-04-27	7.6700	7.7450	7.060000	7.445400	-5.275%	16,004	-35.665%
2026-04-24	7.9600	8.4200	7.680000	7.860000	-1.565%	11,737	-39.059%
2026-04-23	8.2023	8.2023	7.980000	7.985000	-3.212%	4,068	-40.013%
2026-04-22	8.3100	8.4000	8.040000	8.250000	-1.902%	3,734	-41.939%
2026-04-21	8.5000	8.6594	8.400000	8.410000	+0.119%	5,393	-43.044%
2026-04-20	8.4550	8.5000	8.163600	8.400000	-0.046%	4,904	-42.976%
2026-04-17	8.2600	8.4400	8.260000	8.403900	+0.646%	3,974	-43.003%
2026-04-16	8.2000	8.3990	8.200000	8.350000	+1.829%	4,030	-42.635%
2026-04-15	8.2500	8.4900	8.200000	8.200000	+0.552%	7,216	-41.585%
2026-04-14	8.1300	8.1550	8.040000	8.155000	+0.431%	5,027	-41.263%
2026-04-13	8.0600	8.1240	7.995000	8.120000	+1.121%	5,746	-41.010%
2026-04-10	8.4899	8.4899	8.030000	8.030000	-1.834%	5,353	-40.349%
2026-04-09	8.4899	8.4899	8.123300	8.180000	+1.995%	12,752	-41.443%
2026-04-08	8.2600	8.2700	8.020000	8.020000	-4.010%	13,670	-40.274%
2026-04-07	8.4950	8.5000	8.100000	8.355000	-1.706%	7,704	-42.669%
2026-04-06	8.2700	8.5000	8.170000	8.500000	0.000%	9,210	-43.647%
2026-04-02	8.5500	8.5500	8.300000	8.500000	-0.585%	2,697	-43.647%
2026-04-01	8.9200	8.9350	8.470000	8.550000	-3.499%	10,382	-43.977%
2026-03-31	8.6000	9.0100	8.390000	8.860000	+0.682%	19,738	-45.937%
2026-03-30	8.5900	8.8450	8.500000	8.800000	+2.445%	13,777	-45.568%
2026-03-27	8.8000	8.8000	8.250000	8.590000	+0.350%	24,914	-44.237%
2026-03-26	7.9800	8.6400	7.970000	8.560000	+7.538%	13,747	-44.042%
2026-03-25	7.1500	7.9900	7.150000	7.960000	+9.945%	27,297	-39.824%
2026-03-24	7.3000	7.8200	7.170000	7.240000	-0.822%	10,266	-33.840%
2026-03-23	7.1500	7.3000	7.150000	7.300000	-0.545%	4,164	-34.384%
2026-03-20	6.7000	7.3400	6.575000	7.340000	+8.821%	69,571	-34.741%
2026-03-19	6.8999	6.8999	6.670000	6.745000	-2.388%	2,049	-28.984%
2026-03-18	7.0300	7.0300	6.910000	6.910000	-1.707%	3,885	-30.680%
2026-03-17	6.9300	7.2600	6.645000	7.030000	+1.590%	10,104	-31.863%
2026-03-16	6.5100	6.9715	6.510000	6.920000	-3.228%	6,186	-30.780%
2026-03-13	7.1400	7.1508	6.780000	7.150800	+1.000%	16,283	-33.014%
2026-03-12	7.2191	7.3400	7.080000	7.080000	-1.530%	1,892	-32.345%
2026-03-11	7.1600	7.2491	7.160000	7.190000	-0.964%	1,628	-33.380%
2026-03-10	7.3100	7.3900	7.260000	7.260000	-0.412%	14,945	-34.022%
2026-03-09	7.5500	7.5500	7.180100	7.290000	-2.410%	31,724	-34.294%
2026-03-06	7.4735	7.5200	7.410000	7.470000	+0.810%	15,386	-35.877%
2026-03-05	7.5100	7.5500	7.300000	7.410000	-0.067%	17,693	-35.358%
2026-03-04	7.4100	7.5499	7.180000	7.415000	+0.203%	19,077	-35.401%
2026-03-03	7.4600	7.8000	7.285000	7.400000	+2.351%	33,446	-35.270%
2026-03-02	7.1600	7.4608	6.980000	7.230000	+0.978%	31,393	-33.748%
2026-02-27	7.2700	7.3600	6.980000	7.160000	-4.787%	44,775	-33.101%
2026-02-26	7.0000	7.5700	6.850000	7.520000	+7.275%	36,889	-36.303%
2026-02-25	7.1700	7.1700	7.000000	7.010000	-0.989%	16,548	-31.669%
2026-02-24	7.0352	7.5900	7.035200	7.080000	-0.141%	33,374	-32.345%
2026-02-23	6.8584	7.1900	6.751100	7.090000	+3.959%	42,848	-32.440%
2026-02-20	6.8050	6.8500	6.750000	6.820000	-0.292%	9,950	-29.765%
2026-02-19	7.0269	7.0269	6.825000	6.840000	-0.870%	15,575	-29.971%
2026-02-18	6.8600	6.9500	6.786000	6.900000	+0.291%	12,012	-30.580%
2026-02-17	6.9300	6.9300	6.770000	6.880000	-3.371%	7,260	-30.378%
2026-02-13	7.0400	7.3844	6.793500	7.120000	+0.565%	21,607	-32.725%
2026-02-12	7.2500	7.6100	6.860000	7.080000	-2.345%	35,781	-32.345%
2026-02-11	7.3100	7.5000	7.110000	7.250000	-0.821%	16,819	-33.931%
2026-02-10	7.4200	7.4499	7.180000	7.310000	-2.273%	12,529	-34.473%
2026-02-09	7.7500	7.7500	7.410000	7.480000	-1.837%	18,120	-35.963%
2026-02-06	7.8200	7.9500	7.510000	7.620000	-2.308%	24,555	-37.139%
2026-02-05	8.2200	8.2500	7.800000	7.800000	-4.644%	13,805	-38.590%
2026-02-04	8.4100	8.4200	8.100100	8.179900	-2.107%	12,712	-41.442%
2026-02-03	8.5100	8.6050	8.345000	8.356000	-3.954%	34,259	-42.676%
2026-02-02	8.7400	8.7400	8.530000	8.700000	+0.694%	5,437	-44.943%
2026-01-30	8.6000	8.8900	8.510000	8.640000	+0.116%	9,365	-44.560%
2026-01-29	9.2300	9.2300	8.300000	8.630000	-6.399%	24,875	-44.496%
2026-01-28	9.3300	9.3300	9.090100	9.220000	-1.915%	9,358	-48.048%
2026-01-27	9.3600	9.4900	9.230000	9.400000	+0.535%	19,100	-49.043%
2026-01-26	9.8000	9.8100	9.250000	9.350000	-5.556%	27,925	-48.770%
2026-01-23	9.4100	9.9900	9.262900	9.900000	+3.286%	23,048	-51.616%
2026-01-22	9.6900	9.8500	9.550000	9.585000	+0.683%	15,115	-50.026%
2026-01-21	9.7600	9.8020	9.520000	9.520000	-2.459%	15,352	-49.685%
2026-01-20	9.4500	9.8400	9.000100	9.760000	+3.499%	12,415	-50.922%
2026-01-16	10.0000	10.0300	9.420000	9.430000	-3.480%	22,520	-49.205%
2026-01-15	10.4300	10.5900	9.770000	9.770000	-7.217%	38,451	-50.972%
2026-01-14	10.4700	10.7400	10.300000	10.530000	-1.955%	21,184	-54.511%
2026-01-13	10.8000	11.2500	9.650000	10.740000	-0.556%	138,050	-55.400%
2026-01-12	9.6850	11.3400	9.685000	10.800000	+18.551%	52,050	-55.648%
2026-01-09	9.8000	10.5300	9.000100	9.110000	-0.871%	102,384	-47.420%
2026-01-08	9.4400	9.5397	9.100000	9.190000	+1.659%	6,324	-47.878%
2026-01-07	9.0400	9.0400	9.040000	9.040000	-4.541%	1,029	-47.013%
2026-01-06	9.6500	9.8800	9.350000	9.470000	-1.354%	8,291	-49.419%
2026-01-05	9.9500	9.9500	9.363200	9.600000	-2.141%	10,490	-50.104%
2026-01-02	9.2800	10.1900	9.150000	9.810000	+5.484%	15,713	-51.172%
2025-12-31	8.5500	9.3000	8.550000	9.300000	+8.772%	8,664	-48.495%
2025-12-30	8.5500	8.9800	8.550000	8.550000	0.000%	4,261	-43.977%
2025-12-29	8.5050	8.9900	8.505000	8.550000	-0.350%	4,767	-43.977%
2025-12-26	8.5000	8.8788	8.500000	8.580000	-3.324%	6,014	-44.172%
2025-12-24	8.9000	8.9000	8.875000	8.875000	-1.059%	926	-46.028%
2025-12-23	9.1000	9.1000	8.970000	8.970000	+1.701%	1,729	-46.600%
2025-12-22	8.7500	9.0500	8.750000	8.820000	+0.800%	3,864	-45.692%
2025-12-19	8.7000	8.7700	8.600000	8.750000	+1.156%	14,078	-45.257%
2025-12-18	8.8300	9.2700	8.650000	8.650000	-1.143%	33,182	-44.624%
2025-12-17	8.7500	8.8750	8.750000	8.750000	+0.923%	2,882	-45.257%
2025-12-16	8.6500	9.1100	8.650000	8.670000	+0.231%	25,994	-44.752%
2025-12-15	9.0950	9.1451	8.650000	8.650000	-4.420%	13,659	-44.624%
2025-12-12	9.0150	9.1065	8.940000	9.050000	+1.174%	3,582	-47.072%
2025-12-11	8.9600	9.3000	8.860000	8.945000	+2.229%	10,663	-46.451%
2025-12-10	9.1500	9.1650	8.750000	8.750000	-5.405%	19,439	-45.257%
2025-12-09	9.2600	9.2600	8.910000	9.250000	+3.933%	23,482	-48.216%
2025-12-08	8.7800	9.2000	8.670000	8.900000	+2.181%	27,800	-46.180%
2025-12-05	8.2800	9.1000	8.150000	8.710000	+5.576%	38,642	-45.006%
2025-12-04	8.4480	8.4500	7.993100	8.250000	+3.774%	11,220	-41.939%
2025-12-03	8.1000	8.1000	7.850000	7.950000	-1.606%	7,735	-39.748%
2025-12-02	8.1900	8.3200	7.750100	8.079800	-2.063%	5,948	-40.716%
2025-12-01	8.3700	8.4500	7.880000	8.250000	-0.960%	10,456	-41.939%
2025-11-28	8.2300	8.5000	8.148000	8.330000	+2.586%	2,614	-42.497%
2025-11-26	8.1600	8.5000	8.120000	8.120000	-1.096%	26,738	-41.010%
2025-11-25	8.0500	8.2100	8.050000	8.210000	+3.270%	6,973	-41.657%
2025-11-24	8.1000	8.1000	7.796500	7.950000	-0.749%	7,853	-39.748%
2025-11-21	7.8751	8.1150	7.720000	8.010000	+0.755%	2,278	-40.200%
2025-11-20	8.1000	8.1850	7.870000	7.950000	-2.334%	39,047	-39.748%
2025-11-19	8.1500	8.1982	8.140000	8.140000	-0.123%	2,786	-41.155%
2025-11-18	8.0700	8.2500	7.905000	8.150000	+1.875%	13,957	-41.227%
2025-11-17	9.2000	9.4400	7.970000	8.000000	-15.345%	67,557	-40.125%
2025-11-14	9.3300	9.6400	9.140100	9.450100	-1.561%	4,948	-49.313%
2025-11-13	8.9700	9.7235	8.970000	9.600000	+6.077%	16,315	-50.104%
2025-11-12	9.1900	9.3400	8.890000	9.050000	-3.415%	11,216	-47.072%
2025-11-11	9.0900	9.3797	9.060000	9.370000	+5.281%	6,193	-48.879%
2025-11-10	8.8700	9.4355	8.820000	8.900000	-2.089%	12,472	-46.180%
2025-11-07	9.0899	9.0899	9.089900	9.089900	+0.552%	2,477	-47.304%
2025-11-06	9.5900	9.5900	8.500000	9.040000	-4.591%	12,663	-47.013%
2025-11-05	9.1500	9.6400	8.550000	9.475000	+5.132%	22,260	-49.446%
2025-11-04	9.2800	9.2901	8.910000	9.012500	-6.022%	16,186	-46.852%
2025-11-03	9.4560	9.6000	9.300100	9.590000	+0.879%	20,401	-50.052%
2025-10-31	9.4300	9.5749	9.300000	9.506400	-0.665%	3,991	-49.613%
2025-10-30	9.5700	9.5700	9.570000	9.570000	+0.631%	362	-49.948%
2025-10-29	9.5300	9.6200	9.361300	9.510000	+0.848%	3,182	-49.632%
2025-10-28	9.5300	9.7300	9.430000	9.430000	+0.213%	30,496	-49.205%
2025-10-27	9.6800	9.8699	9.400000	9.410000	-3.189%	19,739	-49.097%
2025-10-24	9.5300	9.8900	9.430000	9.720000	0.000%	25,333	-50.720%
2025-10-23	9.5500	9.9899	9.400000	9.720000	+2.208%	15,555	-50.720%
2025-10-22	9.5000	9.8200	9.470000	9.510000	-0.105%	17,034	-49.632%
2025-10-21	9.6500	9.8000	9.510000	9.520000	-2.754%	4,408	-49.685%
2025-10-20	9.6400	9.9316	9.500000	9.789600	-1.711%	3,166	-51.071%
2025-10-17	9.6800	9.9600	9.550000	9.960000	-0.300%	4,455	-51.908%
2025-10-16	9.6050	9.9900	9.550000	9.990000	+2.147%	12,802	-52.052%
2025-10-15	9.8440	9.8500	9.700000	9.780000	-2.200%	3,477	-51.022%
2025-10-14	9.8000	10.0000	9.800000	10.000000	-1.478%	1,139	-52.100%
2025-10-13	10.2300	10.2300	9.510000	10.150000	+0.495%	1,663	-52.808%
2025-10-10	10.1674	10.2500	9.930000	10.100000	-1.942%	1,870	-52.574%
2025-10-09	10.3000	10.3000	10.300000	10.300000	-0.194%	743	-53.495%
2025-10-08	10.6000	10.6000	10.320000	10.320000	-1.714%	4,055	-53.585%
2025-10-07	10.4000	10.6000	10.375000	10.500000	-1.316%	9,078	-54.381%
2025-10-06	10.6400	10.6400	10.640000	10.640000	-0.093%	677	-54.981%
2025-10-03	10.7000	10.7000	10.485000	10.649900	+0.376%	1,206	-55.023%
2025-10-02	10.6360	10.7000	10.500000	10.610000	-1.758%	3,201	-54.854%
2025-10-01	10.2487	10.9000	10.248700	10.799900	+0.651%	1,089	-55.648%
2025-09-30	10.6000	10.7300	10.600000	10.730000	+0.846%	799	-55.359%
2025-09-29	10.9400	10.9400	10.640000	10.640000	-1.023%	3,698	-54.981%
2025-09-26	10.7000	10.8900	10.450000	10.750000	+0.093%	3,787	-55.442%
2025-09-25	10.4250	11.0000	10.420000	10.740000	-2.364%	12,831	-55.400%
2025-09-24	10.6800	11.3499	10.175700	11.000000	+0.121%	10,572	-56.455%
2025-09-23	10.8000	11.1100	10.800000	10.986700	+1.800%	38,922	-56.402%
2025-09-22	9.1100	10.7924	9.000000	10.792400	+6.644%	6,857	-55.617%
2025-09-19	11.0000	11.0000	10.120000	10.120000	-8.000%	7,653	-52.668%
2025-09-18	11.0000	11.0000	11.000000	11.000000	+2.326%	609	-56.455%
2025-09-17	10.6000	10.8900	10.570000	10.750000	+0.750%	3,051	-55.442%
2025-09-16	10.5600	10.6700	10.460000	10.670000	+2.202%	712	-55.108%
2025-09-15	10.4200	10.7000	10.420000	10.440100	+0.193%	1,280	-54.119%
2025-09-12	10.9096	10.9900	10.392500	10.420000	-2.708%	1,556	-54.031%
2025-09-11	10.3500	10.8900	10.350000	10.710000	-1.653%	2,754	-55.275%
2025-09-10	10.5000	10.8900	10.500000	10.890000	+3.419%	2,051	-56.015%
2025-09-09	10.8000	10.8000	10.530000	10.530000	-3.217%	7,708	-54.511%
2025-09-08	10.9205	11.0000	10.703000	10.880000	-0.183%	1,738	-55.974%
2025-09-05	10.8000	10.9800	10.650000	10.900000	+0.368%	6,739	-56.055%
2025-09-04	10.4100	10.8600	10.300000	10.860000	+3.923%	2,938	-55.893%
2025-09-03	10.6300	10.6300	10.320000	10.450000	-3.509%	14,286	-54.163%
2025-09-02	10.8400	10.8400	10.715900	10.830000	-1.545%	989	-55.771%
2025-08-29	10.7500	11.0000	10.505400	11.000000	+3.774%	8,161	-56.455%
2025-08-28	10.8460	11.0100	10.578700	10.600000	-2.394%	10,968	-54.811%
2025-08-27	11.1533	11.1533	10.860000	10.860000	-1.183%	2,932	-55.893%
2025-08-26	11.0000	11.0200	10.845100	10.990000	+0.182%	4,462	-56.415%
2025-08-25	10.9400	11.2000	10.800000	10.970000	+0.642%	5,005	-56.335%
2025-08-22	11.3788	11.3788	10.800100	10.900000	-0.999%	7,031	-56.055%
2025-08-21	10.9900	11.1700	10.800000	11.010000	-0.181%	9,801	-56.494%
2025-08-20	11.2000	11.2850	10.830000	11.030000	+1.941%	10,084	-56.573%
2025-08-19	10.8500	11.2950	10.820000	10.820000	-1.993%	3,771	-55.730%
2025-08-18	11.7037	11.7037	10.980000	11.040000	+0.364%	5,442	-56.612%
2025-08-15	11.3000	11.7500	10.950000	11.000000	-0.091%	4,995	-56.455%
2025-08-14	11.3000	12.0000	10.170000	11.010000	-3.421%	5,054	-56.494%
2025-08-13	12.0000	12.0000	10.990000	11.400000	-5.000%	25,728	-57.982%
2025-08-12	11.1100	12.2000	11.110000	12.000000	-0.826%	55,456	-60.083%
2025-08-11	11.9100	12.1150	11.900000	12.100000	-1.224%	29,717	-60.413%
2025-08-08	11.8000	12.2500	11.790000	12.250000	+5.512%	4,713	-60.898%
2025-08-07	11.7601	12.1100	11.473700	11.610000	-3.250%	15,847	-58.742%
2025-08-06	12.4400	12.4400	11.880000	12.000000	+0.042%	3,154	-60.083%
2025-08-05	12.2500	12.2500	11.995000	11.995000	+0.042%	1,465	-60.067%
2025-08-04	12.0000	12.3000	11.990000	11.990000	-1.721%	4,462	-60.050%
2025-08-01	11.8000	12.4000	11.800000	12.200000	+2.954%	9,945	-60.738%
2025-07-31	12.0100	12.0500	11.850000	11.850000	-4.204%	11,264	-59.578%
2025-07-30	11.7000	12.3700	11.690000	12.370000	+3.950%	24,273	-61.277%
2025-07-29	11.9000	13.1000	11.000000	11.900000	-0.833%	68,721	-59.748%
2025-07-28	12.0000	12.0000	12.000000	12.000000	-0.415%	614	-60.083%
2025-07-25	12.1300	12.1300	11.775000	12.050000	+1.006%	6,044	-60.249%
2025-07-24	12.2500	12.3150	11.930000	11.930000	-1.811%	5,790	-59.849%
2025-07-23	11.9200	12.1500	11.900000	12.150000	+3.935%	5,475	-60.576%
2025-07-22	12.1000	12.3357	11.690000	11.690000	-1.930%	5,334	-59.025%
2025-07-21	12.0500	12.3500	11.750000	11.920000	-0.832%	16,838	-59.815%
2025-07-18	12.1000	12.3500	11.820000	12.020000	-0.743%	29,610	-60.150%
2025-07-17	11.8900	12.4400	11.800000	12.110000	+1.001%	22,040	-60.446%
2025-07-16	11.8200	12.3100	11.820000	11.990000	+2.217%	11,102	-60.050%
2025-07-15	12.9600	12.9600	11.730000	11.730000	-3.058%	27,067	-59.165%
2025-07-14	11.8000	12.2000	11.700000	12.100000	+2.891%	8,150	-60.413%
2025-07-11	11.8000	11.8000	11.750000	11.760000	+0.085%	1,215	-59.269%
2025-07-10	11.7400	12.1000	11.500000	11.750000	-1.902%	15,883	-59.234%
2025-07-09	11.9778	11.9778	11.977800	11.977800	+1.507%	390	-60.009%
2025-07-08	11.6200	11.8000	11.620000	11.800000	+1.462%	3,586	-59.407%
2025-07-07	12.0000	12.8000	11.630000	11.630000	+0.259%	18,715	-58.813%
2025-07-03	12.0200	12.9900	11.600000	11.600000	-5.460%	16,066	-58.707%
2025-07-02	12.2700	12.2700	12.270000	12.270000	+0.822%	313	-60.962%
2025-07-01	12.2700	12.2700	12.170000	12.170000	-1.057%	2,428	-60.641%
2025-06-30	12.0000	12.5000	11.820000	12.300000	-1.914%	31,135	-61.057%
2025-06-27	11.7872	12.5400	11.760000	12.540000	+6.723%	5,632	-61.802%
2025-06-26	11.8000	11.9500	11.480000	11.750000	-0.424%	5,535	-59.234%
2025-06-25	11.6000	11.8000	11.600000	11.800000	+1.724%	833	-59.407%
2025-06-24	11.8500	12.0950	11.600000	11.600000	+0.346%	8,573	-58.707%
2025-06-23	11.3600	12.1900	11.300000	11.560000	+2.391%	16,775	-58.564%
2025-06-20	11.5000	12.2600	11.200000	11.290000	-2.672%	20,904	-57.573%
2025-06-18	11.5001	11.8500	11.150000	11.600000	-1.277%	11,018	-58.707%
2025-06-17	12.0700	12.0700	11.500100	11.750000	+2.174%	6,563	-59.234%
2025-06-16	11.8200	12.0000	11.500000	11.500000	-2.128%	8,896	-58.348%
2025-06-13	11.1700	11.7500	10.386700	11.750000	-2.732%	4,588	-59.234%
2025-06-12	11.9100	13.3500	11.760000	12.080000	+1.088%	20,075	-60.348%
2025-06-11	10.3771	12.1000	10.130000	11.950000	+14.464%	23,145	-59.916%
2025-06-10	9.3626	10.5000	9.362600	10.440000	-0.477%	1,625	-54.119%
2025-06-09	10.2500	10.4900	10.250000	10.490000	+3.350%	1,210	-54.337%
2025-06-06	9.9750	10.5000	9.590000	10.150000	+3.255%	10,795	-52.808%
2025-06-05	10.1700	10.3298	9.830000	9.830000	-3.153%	15,881	-51.272%
2025-06-04	10.1100	10.1500	9.850000	10.150000	0.000%	2,884	-52.808%
2025-06-03	10.1250	10.2999	10.125000	10.150000	-0.850%	1,985	-52.808%
2025-06-02	9.8811	10.2370	9.805000	10.237000	+1.205%	1,568	-53.209%
2025-05-30	10.0500	10.1151	10.050000	10.115100	+0.150%	2,569	-52.645%
2025-05-29	10.3100	10.3100	10.100000	10.100000	0.000%	3,036	-52.574%
2025-05-28	10.3910	10.4165	10.060100	10.100000	+0.598%	11,732	-52.574%
2025-05-27	10.5000	10.5328	9.750000	10.040000	-4.381%	12,017	-52.291%
2025-05-23	9.4900	10.5000	9.350300	10.500000	+13.391%	6,099	-54.381%
2025-05-22	9.0100	9.2600	9.010000	9.260000	+1.747%	14,909	-48.272%
2025-05-21	9.1443	9.1623	9.010000	9.101000	+0.562%	4,426	-47.368%
2025-05-20	9.0000	9.1300	9.000000	9.050100	+0.557%	1,610	-47.072%
2025-05-16	9.1050	9.2500	9.000000	9.000000	+0.111%	3,710	-46.778%
2025-05-15	8.9900	8.9900	8.990000	8.990000	+1.697%	982	-46.719%
2025-05-14	9.0100	9.0900	8.840000	8.840000	-1.996%	4,453	-45.814%
2025-05-13	9.2600	9.2600	8.765000	9.020000	+0.222%	13,311	-46.896%
2025-05-12	9.0400	9.0400	9.000000	9.000000	+1.124%	1,090	-46.778%
2025-05-09	9.2600	9.2600	8.900000	8.900000	-0.891%	4,234	-46.180%
2025-05-08	9.1000	9.5000	8.890000	8.980000	-0.992%	22,571	-46.659%
2025-05-07	8.6700	9.2900	8.522000	9.070000	+3.776%	25,280	-47.189%
2025-05-06	8.4950	8.7400	8.470000	8.740000	+2.824%	6,446	-45.195%
2025-05-05	8.7000	8.7000	8.400000	8.500000	+1.268%	8,945	-43.647%
2025-05-02	8.3500	8.5000	8.350000	8.393600	+0.522%	1,932	-42.933%
2025-05-01	8.3400	8.3500	8.340000	8.350000	+2.454%	1,740	-42.635%
2025-04-30	8.3600	8.3600	8.150000	8.150000	-4.118%	3,848	-41.227%
2025-04-29	8.5100	8.6900	8.490000	8.500000	-3.079%	2,994	-43.647%
2025-04-28	8.2200	8.7700	8.220000	8.770000	+3.819%	8,936	-45.382%
2025-04-25	8.6900	8.7400	8.350000	8.447400	-1.488%	5,505	-43.296%
2025-04-24	8.3500	8.6000	8.350000	8.575000	-0.867%	1,502	-44.140%
2025-04-23	8.5800	8.7600	8.154000	8.650000	+3.593%	11,176	-44.624%
2025-04-22	8.2300	8.6600	8.230000	8.350000	0.000%	7,679	-42.635%
2025-04-21	8.3400	8.7500	8.340000	8.350000	-0.595%	3,060	-42.635%
2025-04-17	8.2800	8.4500	8.280000	8.400000	0.000%	2,814	-42.976%
2025-04-16	8.4000	8.4000	8.400000	8.400000	-1.176%	285	-42.976%
2025-04-15	8.3712	8.6800	8.168200	8.500000	+1.190%	3,243	-43.647%
2025-04-14	8.2100	8.4326	8.210000	8.400000	+3.704%	2,231	-42.976%
2025-04-11	8.5100	8.5100	8.100000	8.100000	-4.818%	1,476	-40.864%
2025-04-10	8.3000	8.5100	8.300000	8.510000	+1.916%	8,436	-43.713%
2025-04-09	8.2000	8.7000	8.200000	8.350000	+1.212%	5,390	-42.635%
2025-04-08	8.8100	8.8300	8.250000	8.250000	-1.198%	5,099	-41.939%
2025-04-07	8.5000	8.6000	7.790000	8.350000	-5.241%	3,274	-42.635%
2025-04-04	9.0600	9.1100	8.200000	8.811800	-2.416%	7,363	-45.641%

.dark-mode .kmQTnJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmQTnJ{ color: #333333; background-color: white; border: 2px solid #333333; }ACCSACCESS Newswire Inc.stock NYSEAMERICAN

ACCS
ACCESS Newswire Inc.
stock NYSEAMERICAN