Dark

ACCS
ACCESS Newswire Inc.
stock NYSEAMERICAN

Market Open

Jul 28, 2026 3:18:25 PM EDT

7.15USD+4.076%(+0.28)11,909

6.89Bid 7.40Ask 0.51Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

6.87USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	6.7200	7.2500	6.6700	7.150000	+4.076%	11,909	0.000%
2026-07-27	5.8900	7.3900	5.8900	6.870000	+4.407%	19,050	+4.076%
2026-07-24	6.5000	6.5900	6.3800	6.580000	+1.231%	6,282	+8.663%
2026-07-23	6.5500	6.8113	6.5000	6.500000	-1.515%	6,985	+10.000%
2026-07-22	6.7200	6.8300	6.5000	6.600000	-0.602%	9,487	+8.333%
2026-07-21	6.3500	6.6400	6.3500	6.640000	+4.649%	12,207	+7.681%
2026-07-20	6.4400	7.0800	6.3000	6.345000	-3.277%	10,597	+12.687%
2026-07-17	7.1100	7.1100	6.3500	6.560000	-5.476%	9,017	+8.994%
2026-07-16	7.2900	7.3300	6.9000	6.940000	-4.932%	12,374	+3.026%
2026-07-15	7.0400	7.3700	7.0400	7.300000	+5.491%	23,415	-2.055%
2026-07-14	6.8800	6.9892	6.8800	6.920000	+1.022%	4,591	+3.324%
2026-07-13	7.1300	7.1750	6.8500	6.850000	-3.672%	18,949	+4.380%
2026-07-10	7.0700	7.2500	6.9100	7.111100	-0.195%	17,343	+0.547%
2026-07-09	7.0150	7.1250	7.0150	7.125000	-0.903%	17,254	+0.351%
2026-07-08	7.2527	7.3400	7.0700	7.189900	+0.103%	23,611	-0.555%
2026-07-07	7.1652	7.2600	7.1077	7.182500	+2.169%	9,421	-0.452%
2026-07-06	6.9000	7.1999	6.8900	7.030000	+2.032%	27,568	+1.707%
2026-07-02	6.7000	6.9000	6.7000	6.890000	+2.836%	8,843	+3.774%
2026-07-01	6.6900	6.8050	6.5550	6.700000	+3.077%	15,473	+6.716%
2026-06-30	6.7100	6.7100	6.5000	6.500000	-2.695%	15,585	+10.000%
2026-06-29	6.7700	6.8500	6.3700	6.680000	-2.339%	15,035	+7.036%
2026-06-26	6.8500	6.8500	6.5350	6.840000	+5.231%	18,056	+4.532%
2026-06-25	6.4900	6.7600	6.4700	6.500000	-2.985%	10,164	+10.000%
2026-06-24	6.4000	6.8100	6.4000	6.700000	+1.208%	31,271	+6.716%
2026-06-23	5.9800	6.7880	5.9800	6.620000	+8.703%	32,456	+8.006%
2026-06-22	5.8000	6.1500	5.8000	6.090000	+5.000%	17,175	+17.406%
2026-06-18	6.2000	6.3600	5.8000	5.800000	-6.452%	79,928	+23.276%
2026-06-17	6.1700	6.2850	6.0600	6.200000	+4.907%	27,439	+15.323%
2026-06-16	6.0000	6.3300	5.9100	5.910000	-1.664%	19,221	+20.981%
2026-06-15	6.2200	6.3200	5.9100	6.010000	-5.651%	14,480	+18.968%
2026-06-12	6.3700	6.3700	6.3700	6.370000	-0.624%	2,465	+12.245%
2026-06-11	6.1600	6.4650	6.0000	6.410000	+3.387%	13,239	+11.544%
2026-06-10	6.0200	6.2556	6.0200	6.200000	+2.649%	13,786	+15.323%
2026-06-09	6.0900	6.0900	6.0200	6.040000	+2.870%	2,516	+18.377%
2026-06-08	6.0300	6.1299	5.8200	5.871500	-2.662%	18,899	+21.775%
2026-06-05	6.0400	6.2650	5.8900	6.032077	-4.101%	18,356	+18.533%
2026-06-04	6.2200	6.2900	6.1185	6.290000	+1.452%	4,643	+13.672%
2026-06-03	6.1900	6.4800	6.0000	6.200000	+0.649%	20,167	+15.323%
2026-06-02	6.0772	6.2600	6.0100	6.160000	-1.282%	5,256	+16.071%
2026-06-01	6.5500	6.5999	6.0520	6.240000	-3.406%	14,299	+14.583%
2026-05-29	6.6200	6.6200	6.0000	6.460000	+2.215%	16,599	+10.681%
2026-05-28	6.6200	6.6200	6.0600	6.320000	-1.863%	12,019	+13.133%
2026-05-27	6.2000	6.6200	6.0200	6.440000	+4.715%	26,134	+11.025%
2026-05-26	6.2900	6.3800	5.9900	6.150000	-5.093%	23,410	+16.260%
2026-05-22	6.3886	6.5050	6.3000	6.480000	+1.250%	12,309	+10.340%
2026-05-21	6.3330	6.4899	6.2500	6.400000	+0.708%	7,112	+11.719%
2026-05-20	6.2600	6.5000	6.2500	6.355000	-1.473%	5,015	+12.510%
2026-05-19	6.6700	6.7050	6.4500	6.450000	-3.153%	50,214	+10.853%
2026-05-18	6.7200	6.9400	6.6400	6.660000	-0.448%	21,731	+7.357%
2026-05-15	6.5000	7.1200	6.5000	6.690000	-3.043%	24,648	+6.876%
2026-05-14	7.0600	7.0600	6.4800	6.900000	-0.433%	7,609	+3.623%
2026-05-13	7.9000	7.9100	6.9300	6.930000	-14.550%	24,531	+3.175%
2026-05-12	7.8100	8.3500	7.8000	8.110000	+3.023%	17,964	-11.837%
2026-05-11	8.5500	8.5500	7.6600	7.872000	-3.824%	12,575	-9.172%
2026-05-08	8.4150	8.4150	8.1850	8.185000	-2.860%	2,189	-12.645%
2026-05-07	8.5500	8.5500	8.3200	8.426000	+2.010%	7,962	-15.144%
2026-05-06	8.3300	8.6000	8.2600	8.260000	-0.542%	7,511	-13.438%
2026-05-05	8.2500	8.3650	8.2500	8.305000	-1.249%	3,458	-13.907%
2026-05-04	7.7600	8.4500	7.7600	8.410000	+1.693%	4,196	-14.982%
2026-05-01	7.9750	8.2700	7.9750	8.270000	+4.684%	3,872	-13.543%
2026-04-30	7.9372	8.3391	7.9000	7.900000	-2.817%	27,186	-9.494%
2026-04-29	7.7350	8.1290	7.4500	8.129000	+2.316%	22,384	-12.043%
2026-04-28	7.2400	7.9450	7.2400	7.945000	+6.710%	2,824	-10.006%
2026-04-27	7.6700	7.7450	7.0600	7.445400	-5.275%	16,004	-3.968%
2026-04-24	7.9600	8.4200	7.6800	7.860000	-1.565%	11,737	-9.033%
2026-04-23	8.2023	8.2023	7.9800	7.985000	-3.212%	4,068	-10.457%
2026-04-22	8.3100	8.4000	8.0400	8.250000	-1.902%	3,734	-13.333%
2026-04-21	8.5000	8.6594	8.4000	8.410000	+0.119%	5,393	-14.982%
2026-04-20	8.4550	8.5000	8.1636	8.400000	-0.046%	4,904	-14.881%
2026-04-17	8.2600	8.4400	8.2600	8.403900	+0.646%	3,974	-14.920%
2026-04-16	8.2000	8.3990	8.2000	8.350000	+1.829%	4,030	-14.371%
2026-04-15	8.2500	8.4900	8.2000	8.200000	+0.552%	7,216	-12.805%
2026-04-14	8.1300	8.1550	8.0400	8.155000	+0.431%	5,027	-12.324%
2026-04-13	8.0600	8.1240	7.9950	8.120000	+1.121%	5,746	-11.946%
2026-04-10	8.4899	8.4899	8.0300	8.030000	-1.834%	5,353	-10.959%
2026-04-09	8.4899	8.4899	8.1233	8.180000	+1.995%	12,752	-12.592%
2026-04-08	8.2600	8.2700	8.0200	8.020000	-4.010%	13,670	-10.848%
2026-04-07	8.4950	8.5000	8.1000	8.355000	-1.706%	7,704	-14.423%
2026-04-06	8.2700	8.5000	8.1700	8.500000	0.000%	9,210	-15.882%
2026-04-02	8.5500	8.5500	8.3000	8.500000	-0.585%	2,697	-15.882%
2026-04-01	8.9200	8.9350	8.4700	8.550000	-3.499%	10,382	-16.374%
2026-03-31	8.6000	9.0100	8.3900	8.860000	+0.682%	19,738	-19.300%
2026-03-30	8.5900	8.8450	8.5000	8.800000	+2.445%	13,777	-18.750%
2026-03-27	8.8000	8.8000	8.2500	8.590000	+0.350%	24,914	-16.764%
2026-03-26	7.9800	8.6400	7.9700	8.560000	+7.538%	13,747	-16.472%
2026-03-25	7.1500	7.9900	7.1500	7.960000	+9.945%	27,297	-10.176%
2026-03-24	7.3000	7.8200	7.1700	7.240000	-0.822%	10,266	-1.243%
2026-03-23	7.1500	7.3000	7.1500	7.300000	-0.545%	4,164	-2.055%
2026-03-20	6.7000	7.3400	6.5750	7.340000	+8.821%	69,571	-2.589%
2026-03-19	6.8999	6.8999	6.6700	6.745000	-2.388%	2,049	+6.004%
2026-03-18	7.0300	7.0300	6.9100	6.910000	-1.707%	3,885	+3.473%
2026-03-17	6.9300	7.2600	6.6450	7.030000	+1.590%	10,104	+1.707%
2026-03-16	6.5100	6.9715	6.5100	6.920000	-3.228%	6,186	+3.324%
2026-03-13	7.1400	7.1508	6.7800	7.150800	+1.000%	16,283	-0.011%
2026-03-12	7.2191	7.3400	7.0800	7.080000	-1.530%	1,892	+0.989%
2026-03-11	7.1600	7.2491	7.1600	7.190000	-0.964%	1,628	-0.556%
2026-03-10	7.3100	7.3900	7.2600	7.260000	-0.412%	14,945	-1.515%
2026-03-09	7.5500	7.5500	7.1801	7.290000	-2.410%	31,724	-1.920%
2026-03-06	7.4735	7.5200	7.4100	7.470000	+0.810%	15,386	-4.284%
2026-03-05	7.5100	7.5500	7.3000	7.410000	-0.067%	17,693	-3.509%
2026-03-04	7.4100	7.5499	7.1800	7.415000	+0.203%	19,077	-3.574%
2026-03-03	7.4600	7.8000	7.2850	7.400000	+2.351%	33,446	-3.378%
2026-03-02	7.1600	7.4608	6.9800	7.230000	+0.978%	31,393	-1.107%
2026-02-27	7.2700	7.3600	6.9800	7.160000	-4.787%	44,775	-0.140%
2026-02-26	7.0000	7.5700	6.8500	7.520000	+7.275%	36,889	-4.920%
2026-02-25	7.1700	7.1700	7.0000	7.010000	-0.989%	16,548	+1.997%
2026-02-24	7.0352	7.5900	7.0352	7.080000	-0.141%	33,374	+0.989%
2026-02-23	6.8584	7.1900	6.7511	7.090000	+3.959%	42,848	+0.846%
2026-02-20	6.8050	6.8500	6.7500	6.820000	-0.292%	9,950	+4.839%
2026-02-19	7.0269	7.0269	6.8250	6.840000	-0.870%	15,575	+4.532%
2026-02-18	6.8600	6.9500	6.7860	6.900000	+0.291%	12,012	+3.623%
2026-02-17	6.9300	6.9300	6.7700	6.880000	-3.371%	7,260	+3.924%
2026-02-13	7.0400	7.3844	6.7935	7.120000	+0.565%	21,607	+0.421%
2026-02-12	7.2500	7.6100	6.8600	7.080000	-2.345%	35,781	+0.989%
2026-02-11	7.3100	7.5000	7.1100	7.250000	-0.821%	16,819	-1.379%
2026-02-10	7.4200	7.4499	7.1800	7.310000	-2.273%	12,529	-2.189%
2026-02-09	7.7500	7.7500	7.4100	7.480000	-1.837%	18,120	-4.412%
2026-02-06	7.8200	7.9500	7.5100	7.620000	-2.308%	24,555	-6.168%
2026-02-05	8.2200	8.2500	7.8000	7.800000	-4.644%	13,805	-8.333%
2026-02-04	8.4100	8.4200	8.1001	8.179900	-2.107%	12,712	-12.591%
2026-02-03	8.5100	8.6050	8.3450	8.356000	-3.954%	34,259	-14.433%
2026-02-02	8.7400	8.7400	8.5300	8.700000	+0.694%	5,437	-17.816%
2026-01-30	8.6000	8.8900	8.5100	8.640000	+0.116%	9,365	-17.245%
2026-01-29	9.2300	9.2300	8.3000	8.630000	-6.399%	24,875	-17.149%
2026-01-28	9.3300	9.3300	9.0901	9.220000	-1.915%	9,358	-22.451%
2026-01-27	9.3600	9.4900	9.2300	9.400000	+0.535%	19,100	-23.936%
2026-01-26	9.8000	9.8100	9.2500	9.350000	-5.556%	27,925	-23.529%
2026-01-23	9.4100	9.9900	9.2629	9.900000	+3.286%	23,048	-27.778%
2026-01-22	9.6900	9.8500	9.5500	9.585000	+0.683%	15,115	-25.404%
2026-01-21	9.7600	9.8020	9.5200	9.520000	-2.459%	15,352	-24.895%
2026-01-20	9.4500	9.8400	9.0001	9.760000	+3.499%	12,415	-26.742%
2026-01-16	10.0000	10.0300	9.4200	9.430000	-3.480%	22,520	-24.178%
2026-01-15	10.4300	10.5900	9.7700	9.770000	-7.217%	38,451	-26.817%
2026-01-14	10.4700	10.7400	10.3000	10.530000	-1.955%	21,184	-32.099%
2026-01-13	10.8000	11.2500	9.6500	10.740000	-0.556%	138,050	-33.426%
2026-01-12	9.6850	11.3400	9.6850	10.800000	+18.551%	52,050	-33.796%
2026-01-09	9.8000	10.5300	9.0001	9.110000	-0.871%	102,384	-21.515%
2026-01-08	9.4400	9.5397	9.1000	9.190000	+1.659%	6,324	-22.198%
2026-01-07	9.0400	9.0400	9.0400	9.040000	-4.541%	1,029	-20.907%
2026-01-06	9.6500	9.8800	9.3500	9.470000	-1.354%	8,291	-24.498%
2026-01-05	9.9500	9.9500	9.3632	9.600000	-2.141%	10,490	-25.521%
2026-01-02	9.2800	10.1900	9.1500	9.810000	+5.484%	15,713	-27.115%
2025-12-31	8.5500	9.3000	8.5500	9.300000	+8.772%	8,664	-23.118%
2025-12-30	8.5500	8.9800	8.5500	8.550000	0.000%	4,261	-16.374%
2025-12-29	8.5050	8.9900	8.5050	8.550000	-0.350%	4,767	-16.374%
2025-12-26	8.5000	8.8788	8.5000	8.580000	-3.324%	6,014	-16.667%
2025-12-24	8.9000	8.9000	8.8750	8.875000	-1.059%	926	-19.437%
2025-12-23	9.1000	9.1000	8.9700	8.970000	+1.701%	1,729	-20.290%
2025-12-22	8.7500	9.0500	8.7500	8.820000	+0.800%	3,864	-18.934%
2025-12-19	8.7000	8.7700	8.6000	8.750000	+1.156%	14,078	-18.286%
2025-12-18	8.8300	9.2700	8.6500	8.650000	-1.143%	33,182	-17.341%
2025-12-17	8.7500	8.8750	8.7500	8.750000	+0.923%	2,882	-18.286%
2025-12-16	8.6500	9.1100	8.6500	8.670000	+0.231%	25,994	-17.532%
2025-12-15	9.0950	9.1451	8.6500	8.650000	-4.420%	13,659	-17.341%
2025-12-12	9.0150	9.1065	8.9400	9.050000	+1.174%	3,582	-20.994%
2025-12-11	8.9600	9.3000	8.8600	8.945000	+2.229%	10,663	-20.067%
2025-12-10	9.1500	9.1650	8.7500	8.750000	-5.405%	19,439	-18.286%
2025-12-09	9.2600	9.2600	8.9100	9.250000	+3.933%	23,482	-22.703%
2025-12-08	8.7800	9.2000	8.6700	8.900000	+2.181%	27,800	-19.663%
2025-12-05	8.2800	9.1000	8.1500	8.710000	+5.576%	38,642	-17.910%
2025-12-04	8.4480	8.4500	7.9931	8.250000	+3.774%	11,220	-13.333%
2025-12-03	8.1000	8.1000	7.8500	7.950000	-1.606%	7,735	-10.063%
2025-12-02	8.1900	8.3200	7.7501	8.079800	-2.063%	5,948	-11.508%
2025-12-01	8.3700	8.4500	7.8800	8.250000	-0.960%	10,456	-13.333%
2025-11-28	8.2300	8.5000	8.1480	8.330000	+2.586%	2,614	-14.166%
2025-11-26	8.1600	8.5000	8.1200	8.120000	-1.096%	26,738	-11.946%
2025-11-25	8.0500	8.2100	8.0500	8.210000	+3.270%	6,973	-12.911%
2025-11-24	8.1000	8.1000	7.7965	7.950000	-0.749%	7,853	-10.063%
2025-11-21	7.8751	8.1150	7.7200	8.010000	+0.755%	2,278	-10.737%
2025-11-20	8.1000	8.1850	7.8700	7.950000	-2.334%	39,047	-10.063%
2025-11-19	8.1500	8.1982	8.1400	8.140000	-0.123%	2,786	-12.162%
2025-11-18	8.0700	8.2500	7.9050	8.150000	+1.875%	13,957	-12.270%
2025-11-17	9.2000	9.4400	7.9700	8.000000	-15.345%	67,557	-10.625%
2025-11-14	9.3300	9.6400	9.1401	9.450100	-1.561%	4,948	-24.339%
2025-11-13	8.9700	9.7235	8.9700	9.600000	+6.077%	16,315	-25.521%
2025-11-12	9.1900	9.3400	8.8900	9.050000	-3.415%	11,216	-20.994%
2025-11-11	9.0900	9.3797	9.0600	9.370000	+5.281%	6,193	-23.693%
2025-11-10	8.8700	9.4355	8.8200	8.900000	-2.089%	12,472	-19.663%
2025-11-07	9.0899	9.0899	9.0899	9.089900	+0.552%	2,477	-21.341%
2025-11-06	9.5900	9.5900	8.5000	9.040000	-4.591%	12,663	-20.907%
2025-11-05	9.1500	9.6400	8.5500	9.475000	+5.132%	22,260	-24.538%
2025-11-04	9.2800	9.2901	8.9100	9.012500	-6.022%	16,186	-20.666%
2025-11-03	9.4560	9.6000	9.3001	9.590000	+0.879%	20,401	-25.443%
2025-10-31	9.4300	9.5749	9.3000	9.506400	-0.665%	3,991	-24.788%
2025-10-30	9.5700	9.5700	9.5700	9.570000	+0.631%	362	-25.287%
2025-10-29	9.5300	9.6200	9.3613	9.510000	+0.848%	3,182	-24.816%
2025-10-28	9.5300	9.7300	9.4300	9.430000	+0.213%	30,496	-24.178%
2025-10-27	9.6800	9.8699	9.4000	9.410000	-3.189%	19,739	-24.017%
2025-10-24	9.5300	9.8900	9.4300	9.720000	0.000%	25,333	-26.440%
2025-10-23	9.5500	9.9899	9.4000	9.720000	+2.208%	15,555	-26.440%
2025-10-22	9.5000	9.8200	9.4700	9.510000	-0.105%	17,034	-24.816%
2025-10-21	9.6500	9.8000	9.5100	9.520000	-2.754%	4,408	-24.895%
2025-10-20	9.6400	9.9316	9.5000	9.789600	-1.711%	3,166	-26.963%
2025-10-17	9.6800	9.9600	9.5500	9.960000	-0.300%	4,455	-28.213%
2025-10-16	9.6050	9.9900	9.5500	9.990000	+2.147%	12,802	-28.428%
2025-10-15	9.8440	9.8500	9.7000	9.780000	-2.200%	3,477	-26.892%
2025-10-14	9.8000	10.0000	9.8000	10.000000	-1.478%	1,139	-28.500%
2025-10-13	10.2300	10.2300	9.5100	10.150000	+0.495%	1,663	-29.557%
2025-10-10	10.1674	10.2500	9.9300	10.100000	-1.942%	1,870	-29.208%
2025-10-09	10.3000	10.3000	10.3000	10.300000	-0.194%	743	-30.583%
2025-10-08	10.6000	10.6000	10.3200	10.320000	-1.714%	4,055	-30.717%
2025-10-07	10.4000	10.6000	10.3750	10.500000	-1.316%	9,078	-31.905%
2025-10-06	10.6400	10.6400	10.6400	10.640000	-0.093%	677	-32.801%
2025-10-03	10.7000	10.7000	10.4850	10.649900	+0.376%	1,206	-32.863%
2025-10-02	10.6360	10.7000	10.5000	10.610000	-1.758%	3,201	-32.611%
2025-10-01	10.2487	10.9000	10.2487	10.799900	+0.651%	1,089	-33.796%
2025-09-30	10.6000	10.7300	10.6000	10.730000	+0.846%	799	-33.364%
2025-09-29	10.9400	10.9400	10.6400	10.640000	-1.023%	3,698	-32.801%
2025-09-26	10.7000	10.8900	10.4500	10.750000	+0.093%	3,787	-33.488%
2025-09-25	10.4250	11.0000	10.4200	10.740000	-2.364%	12,831	-33.426%
2025-09-24	10.6800	11.3499	10.1757	11.000000	+0.121%	10,572	-35.000%
2025-09-23	10.8000	11.1100	10.8000	10.986700	+1.800%	38,922	-34.921%
2025-09-22	9.1100	10.7924	9.0000	10.792400	+6.644%	6,857	-33.750%
2025-09-19	11.0000	11.0000	10.1200	10.120000	-8.000%	7,653	-29.348%
2025-09-18	11.0000	11.0000	11.0000	11.000000	+2.326%	609	-35.000%
2025-09-17	10.6000	10.8900	10.5700	10.750000	+0.750%	3,051	-33.488%
2025-09-16	10.5600	10.6700	10.4600	10.670000	+2.202%	712	-32.990%
2025-09-15	10.4200	10.7000	10.4200	10.440100	+0.193%	1,280	-31.514%
2025-09-12	10.9096	10.9900	10.3925	10.420000	-2.708%	1,556	-31.382%
2025-09-11	10.3500	10.8900	10.3500	10.710000	-1.653%	2,754	-33.240%
2025-09-10	10.5000	10.8900	10.5000	10.890000	+3.419%	2,051	-34.343%
2025-09-09	10.8000	10.8000	10.5300	10.530000	-3.217%	7,708	-32.099%
2025-09-08	10.9205	11.0000	10.7030	10.880000	-0.183%	1,738	-34.283%
2025-09-05	10.8000	10.9800	10.6500	10.900000	+0.368%	6,739	-34.404%
2025-09-04	10.4100	10.8600	10.3000	10.860000	+3.923%	2,938	-34.162%
2025-09-03	10.6300	10.6300	10.3200	10.450000	-3.509%	14,286	-31.579%
2025-09-02	10.8400	10.8400	10.7159	10.830000	-1.545%	989	-33.980%
2025-08-29	10.7500	11.0000	10.5054	11.000000	+3.774%	8,161	-35.000%
2025-08-28	10.8460	11.0100	10.5787	10.600000	-2.394%	10,968	-32.547%
2025-08-27	11.1533	11.1533	10.8600	10.860000	-1.183%	2,932	-34.162%
2025-08-26	11.0000	11.0200	10.8451	10.990000	+0.182%	4,462	-34.941%
2025-08-25	10.9400	11.2000	10.8000	10.970000	+0.642%	5,005	-34.822%
2025-08-22	11.3788	11.3788	10.8001	10.900000	-0.999%	7,031	-34.404%
2025-08-21	10.9900	11.1700	10.8000	11.010000	-0.181%	9,801	-35.059%
2025-08-20	11.2000	11.2850	10.8300	11.030000	+1.941%	10,084	-35.177%
2025-08-19	10.8500	11.2950	10.8200	10.820000	-1.993%	3,771	-33.919%
2025-08-18	11.7037	11.7037	10.9800	11.040000	+0.364%	5,442	-35.236%
2025-08-15	11.3000	11.7500	10.9500	11.000000	-0.091%	4,995	-35.000%
2025-08-14	11.3000	12.0000	10.1700	11.010000	-3.421%	5,054	-35.059%
2025-08-13	12.0000	12.0000	10.9900	11.400000	-5.000%	25,728	-37.281%
2025-08-12	11.1100	12.2000	11.1100	12.000000	-0.826%	55,456	-40.417%
2025-08-11	11.9100	12.1150	11.9000	12.100000	-1.224%	29,717	-40.909%
2025-08-08	11.8000	12.2500	11.7900	12.250000	+5.512%	4,713	-41.633%
2025-08-07	11.7601	12.1100	11.4737	11.610000	-3.250%	15,847	-38.415%
2025-08-06	12.4400	12.4400	11.8800	12.000000	+0.042%	3,154	-40.417%
2025-08-05	12.2500	12.2500	11.9950	11.995000	+0.042%	1,465	-40.392%
2025-08-04	12.0000	12.3000	11.9900	11.990000	-1.721%	4,462	-40.367%
2025-08-01	11.8000	12.4000	11.8000	12.200000	+2.954%	9,945	-41.393%
2025-07-31	12.0100	12.0500	11.8500	11.850000	-4.204%	11,264	-39.662%
2025-07-30	11.7000	12.3700	11.6900	12.370000	+3.950%	24,273	-42.199%
2025-07-29	11.9000	13.1000	11.0000	11.900000	-0.833%	68,721	-39.916%
2025-07-28	12.0000	12.0000	12.0000	12.000000	-0.415%	614	-40.417%
2025-07-25	12.1300	12.1300	11.7750	12.050000	+1.006%	6,044	-40.664%
2025-07-24	12.2500	12.3150	11.9300	11.930000	-1.811%	5,790	-40.067%
2025-07-23	11.9200	12.1500	11.9000	12.150000	+3.935%	5,475	-41.152%
2025-07-22	12.1000	12.3357	11.6900	11.690000	-1.930%	5,334	-38.837%
2025-07-21	12.0500	12.3500	11.7500	11.920000	-0.832%	16,838	-40.017%
2025-07-18	12.1000	12.3500	11.8200	12.020000	-0.743%	29,610	-40.516%
2025-07-17	11.8900	12.4400	11.8000	12.110000	+1.001%	22,040	-40.958%
2025-07-16	11.8200	12.3100	11.8200	11.990000	+2.217%	11,102	-40.367%
2025-07-15	12.9600	12.9600	11.7300	11.730000	-3.058%	27,067	-39.045%
2025-07-14	11.8000	12.2000	11.7000	12.100000	+2.891%	8,150	-40.909%
2025-07-11	11.8000	11.8000	11.7500	11.760000	+0.085%	1,215	-39.201%
2025-07-10	11.7400	12.1000	11.5000	11.750000	-1.902%	15,883	-39.149%
2025-07-09	11.9778	11.9778	11.9778	11.977800	+1.507%	390	-40.306%
2025-07-08	11.6200	11.8000	11.6200	11.800000	+1.462%	3,586	-39.407%
2025-07-07	12.0000	12.8000	11.6300	11.630000	+0.259%	18,715	-38.521%
2025-07-03	12.0200	12.9900	11.6000	11.600000	-5.460%	16,066	-38.362%
2025-07-02	12.2700	12.2700	12.2700	12.270000	+0.822%	313	-41.728%
2025-07-01	12.2700	12.2700	12.1700	12.170000	-1.057%	2,428	-41.249%
2025-06-30	12.0000	12.5000	11.8200	12.300000	-1.914%	31,135	-41.870%
2025-06-27	11.7872	12.5400	11.7600	12.540000	+6.723%	5,632	-42.982%
2025-06-26	11.8000	11.9500	11.4800	11.750000	-0.424%	5,535	-39.149%
2025-06-25	11.6000	11.8000	11.6000	11.800000	+1.724%	833	-39.407%
2025-06-24	11.8500	12.0950	11.6000	11.600000	+0.346%	8,573	-38.362%
2025-06-23	11.3600	12.1900	11.3000	11.560000	+2.391%	16,775	-38.149%
2025-06-20	11.5000	12.2600	11.2000	11.290000	-2.672%	20,904	-36.670%
2025-06-18	11.5001	11.8500	11.1500	11.600000	-1.277%	11,018	-38.362%
2025-06-17	12.0700	12.0700	11.5001	11.750000	+2.174%	6,563	-39.149%
2025-06-16	11.8200	12.0000	11.5000	11.500000	-2.128%	8,896	-37.826%
2025-06-13	11.1700	11.7500	10.3867	11.750000	-2.732%	4,588	-39.149%
2025-06-12	11.9100	13.3500	11.7600	12.080000	+1.088%	20,075	-40.811%
2025-06-11	10.3771	12.1000	10.1300	11.950000	+14.464%	23,145	-40.167%
2025-06-10	9.3626	10.5000	9.3626	10.440000	-0.477%	1,625	-31.513%
2025-06-09	10.2500	10.4900	10.2500	10.490000	+3.350%	1,210	-31.840%
2025-06-06	9.9750	10.5000	9.5900	10.150000	+3.255%	10,795	-29.557%
2025-06-05	10.1700	10.3298	9.8300	9.830000	-3.153%	15,881	-27.263%
2025-06-04	10.1100	10.1500	9.8500	10.150000	0.000%	2,884	-29.557%
2025-06-03	10.1250	10.2999	10.1250	10.150000	-0.850%	1,985	-29.557%
2025-06-02	9.8811	10.2370	9.8050	10.237000	+1.205%	1,568	-30.155%
2025-05-30	10.0500	10.1151	10.0500	10.115100	+0.150%	2,569	-29.314%
2025-05-29	10.3100	10.3100	10.1000	10.100000	0.000%	3,036	-29.208%
2025-05-28	10.3910	10.4165	10.0601	10.100000	+0.598%	11,732	-29.208%
2025-05-27	10.5000	10.5328	9.7500	10.040000	-4.381%	12,017	-28.785%
2025-05-23	9.4900	10.5000	9.3503	10.500000	+13.391%	6,099	-31.905%
2025-05-22	9.0100	9.2600	9.0100	9.260000	+1.747%	14,909	-22.786%
2025-05-21	9.1443	9.1623	9.0100	9.101000	+0.562%	4,426	-21.437%
2025-05-20	9.0000	9.1300	9.0000	9.050100	+0.557%	1,610	-20.995%
2025-05-16	9.1050	9.2500	9.0000	9.000000	+0.111%	3,710	-20.556%
2025-05-15	8.9900	8.9900	8.9900	8.990000	+1.697%	982	-20.467%
2025-05-14	9.0100	9.0900	8.8400	8.840000	-1.996%	4,453	-19.118%
2025-05-13	9.2600	9.2600	8.7650	9.020000	+0.222%	13,311	-20.732%
2025-05-12	9.0400	9.0400	9.0000	9.000000	+1.124%	1,090	-20.556%
2025-05-09	9.2600	9.2600	8.9000	8.900000	-0.891%	4,234	-19.663%
2025-05-08	9.1000	9.5000	8.8900	8.980000	-0.992%	22,571	-20.379%
2025-05-07	8.6700	9.2900	8.5220	9.070000	+3.776%	25,280	-21.169%
2025-05-06	8.4950	8.7400	8.4700	8.740000	+2.824%	6,446	-18.192%
2025-05-05	8.7000	8.7000	8.4000	8.500000	+1.268%	8,945	-15.882%
2025-05-02	8.3500	8.5000	8.3500	8.393600	+0.522%	1,932	-14.816%
2025-05-01	8.3400	8.3500	8.3400	8.350000	+2.454%	1,740	-14.371%
2025-04-30	8.3600	8.3600	8.1500	8.150000	-4.118%	3,848	-12.270%
2025-04-29	8.5100	8.6900	8.4900	8.500000	-3.079%	2,994	-15.882%
2025-04-28	8.2200	8.7700	8.2200	8.770000	+3.819%	8,936	-18.472%
2025-04-25	8.6900	8.7400	8.3500	8.447400	-1.488%	5,505	-15.359%
2025-04-24	8.3500	8.6000	8.3500	8.575000	-0.867%	1,502	-16.618%
2025-04-23	8.5800	8.7600	8.1540	8.650000	+3.593%	11,176	-17.341%
2025-04-22	8.2300	8.6600	8.2300	8.350000	0.000%	7,679	-14.371%
2025-04-21	8.3400	8.7500	8.3400	8.350000	-0.595%	3,060	-14.371%
2025-04-17	8.2800	8.4500	8.2800	8.400000	0.000%	2,814	-14.881%
2025-04-16	8.4000	8.4000	8.4000	8.400000	-1.176%	285	-14.881%
2025-04-15	8.3712	8.6800	8.1682	8.500000	+1.190%	3,243	-15.882%
2025-04-14	8.2100	8.4326	8.2100	8.400000	+3.704%	2,231	-14.881%
2025-04-11	8.5100	8.5100	8.1000	8.100000	-4.818%	1,476	-11.728%
2025-04-10	8.3000	8.5100	8.3000	8.510000	+1.916%	8,436	-15.981%
2025-04-09	8.2000	8.7000	8.2000	8.350000	+1.212%	5,390	-14.371%
2025-04-08	8.8100	8.8300	8.2500	8.250000	-1.198%	5,099	-13.333%
2025-04-07	8.5000	8.6000	7.7900	8.350000	-5.241%	3,274	-14.371%
2025-04-04	9.0600	9.1100	8.2000	8.811800	-2.416%	7,363	-18.859%
2025-04-03	8.9400	9.4800	8.9400	9.030000	+1.689%	1,362	-20.819%
2025-04-02	9.5920	9.5920	8.7100	8.880000	-2.418%	7,488	-19.482%
2025-04-01	9.0000	9.5200	8.9600	9.100000	+3.058%	5,715	-21.429%
2025-03-31	9.0200	9.5800	8.8300	8.830000	-4.541%	12,318	-19.026%
2025-03-28	9.4750	9.4750	9.2500	9.250000	-2.529%	9,346	-22.703%
2025-03-27	9.3001	9.4900	9.3001	9.490000	+2.595%	1,478	-24.658%
2025-03-26	9.1700	9.6800	9.1700	9.250000	-3.141%	6,279	-22.703%
2025-03-25	9.5000	9.6695	9.3600	9.550000	+3.243%	4,481	-25.131%
2025-03-24	9.4800	9.7000	9.2500	9.250000	-0.644%	4,500	-22.703%
2025-03-21	9.0000	9.3100	8.9200	9.310000	+2.873%	5,114	-23.201%
2025-03-20	9.2950	9.2950	9.0500	9.050000	+0.556%	640	-20.994%
2025-03-19	9.0035	9.1700	9.0000	9.000000	-3.226%	2,513	-20.556%
2025-03-18	9.3000	9.3000	9.2600	9.300000	+0.868%	2,300	-23.118%
2025-03-17	9.2800	9.3000	9.2200	9.220000	+1.207%	1,512	-22.451%
2025-03-14	9.4866	9.4866	9.1000	9.110000	-0.871%	2,600	-21.515%
2025-03-13	9.2200	9.3200	9.1900	9.190000	0.000%	1,299	-22.198%
2025-03-12	9.1100	9.2291	9.1100	9.190000	-0.649%	2,424	-22.198%
2025-03-11	9.3500	9.3600	9.2459	9.250000	0.000%	2,737	-22.703%
2025-03-10	9.4000	9.6500	9.1000	9.250000	-1.596%	2,494	-22.703%
2025-03-07	9.5000	9.7000	8.7900	9.400000	-3.092%	4,997	-23.936%
2025-03-06	8.8600	9.6999	8.8600	9.699900	+6.242%	2,748	-26.288%
2025-03-05	9.5500	9.5750	9.1300	9.130000	-4.896%	1,229	-21.687%
2025-03-04	9.6500	9.7000	9.6000	9.600000	-1.538%	8,171	-25.521%
2025-03-03	9.7000	9.8500	9.7000	9.750000	+0.723%	5,455	-26.667%
2025-02-28	9.8500	9.8500	9.6800	9.680000	+0.257%	1,252	-26.136%
2025-02-27	9.5000	9.8000	9.2600	9.655200	-1.878%	5,761	-25.947%
2025-02-26	9.8000	9.8500	9.3500	9.840000	+0.923%	13,966	-27.337%
2025-02-25	9.6500	9.9900	9.1800	9.750000	+6.557%	15,327	-26.667%
2025-02-24	10.0100	10.4950	9.1500	9.150000	-8.500%	19,114	-21.858%
2025-02-21	9.9200	10.0000	9.7500	10.000000	+3.093%	3,018	-28.500%
2025-02-20	9.6900	9.8000	9.6900	9.700000	0.000%	6,745	-26.289%
2025-02-19	9.4807	9.9000	9.3600	9.700000	+0.310%	5,902	-26.289%
2025-02-18	9.7504	10.7299	9.5400	9.670000	-9.812%	6,031	-26.060%
2025-02-14	9.7500	10.7221	9.7500	10.722100	+5.884%	12,295	-33.315%
2025-02-13	9.6100	10.1263	9.6000	10.126300	+2.183%	2,112	-29.392%
2025-02-12	9.6000	10.3500	9.6000	9.910000	+3.229%	4,919	-27.851%
2025-02-11	9.6000	9.6000	9.6000	9.600000	0.000%	972	-25.521%
2025-02-10	10.0200	10.0200	9.5000	9.600000	-3.711%	4,276	-25.521%
2025-02-07	9.6000	9.9700	9.5711	9.970000	+2.996%	3,892	-28.285%
2025-02-06	9.7700	9.8250	9.4000	9.680000	+1.044%	2,785	-26.136%
2025-02-05	9.5400	9.8900	9.2900	9.580000	+0.314%	10,965	-25.365%
2025-02-04	9.9900	10.2100	9.5000	9.550000	+0.105%	4,722	-25.131%

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

ACCS
ACCESS Newswire Inc.
stock NYSEAMERICAN