5 DAY PERFORMANCE
+53.42%
1 MONTH PERFORMANCE
+49.40%
3 MONTH PERFORMANCE
+27.76%
6 MONTH PERFORMANCE
+0.95%
YEAR-TO-DATE PERFORMANCE
-20.32%
1 YEAR PERFORMANCE
-26.78%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.09 | $5.09 (0.1%) | $5.09 | $5.05 | 2.58 K | $19.66 M |
| 09/18/2026 | $4.97 | $5.23 (5.23%) | $5.23 | $4.88 | 6.80 K | $20.20 M |
| 09/17/2026 | $4.87 | $5.04 (3.49%) | $5.04 | $4.87 | 30.40 K | $19.46 M |
| 09/16/2026 | $4.97 | $4.83 (-2.82%) | $4.97 | $4.82 | 65.50 K | $18.65 M |
| 09/15/2026 | $4.84 | $4.98 (2.89%) | $4.98 | $4.77 | 26.10 K | $19.23 M |
| 09/14/2026 | $5.06 | $4.82 (-4.74%) | $5.17 | $4.82 | 43.80 K | $18.61 M |
| 09/11/2026 | $4.89 | $5.20 (6.34%) | $5.20 | $4.88 | 45.10 K | $20.08 M |
| 09/10/2026 | $4.93 | $5.02 (1.83%) | $5.13 | $4.93 | 24.42 K | $19.39 M |
| 09/09/2026 | $5.00 | $5.02 (0.4%) | $5.12 | $4.95 | 153.62 K | $19.39 M |
| 09/08/2026 | $5.21 | $4.99 (-4.22%) | $5.26 | $4.91 | 9.70 K | $19.27 M |
| 09/04/2026 | $5.22 | $5.33 (2.11%) | $5.40 | $5.11 | 7.10 K | $20.58 M |
| 09/03/2026 | $5.14 | $5.35 (4.09%) | $5.45 | $5.14 | 2.60 K | $20.66 M |
| 09/02/2026 | $5.27 | $5.29 (0.38%) | $5.49 | $5.11 | 23.20 K | $20.43 M |
| 09/01/2026 | $5.47 | $5.27 (-3.66%) | $5.47 | $5.22 | 12.63 K | $20.35 M |
| 08/31/2026 | $5.68 | $5.45 (-4.05%) | $5.73 | $5.45 | 20.80 K | $21.05 M |
| 08/28/2026 | $5.35 | $5.71 (6.73%) | $5.83 | $5.35 | 13.30 K | $22.05 M |
| 08/27/2026 | $5.09 | $5.42 (6.48%) | $5.68 | $5.09 | 21.80 K | $20.93 M |
| 08/26/2026 | $5.09 | $5.19 (1.96%) | $5.19 | $5.08 | 17.50 K | $20.04 M |
| 08/25/2026 | $4.97 | $5.13 (3.22%) | $5.22 | $4.90 | 21.40 K | $19.81 M |
| 08/24/2026 | $4.99 | $4.95 (-0.8%) | $5.19 | $4.90 | 67.30 K | $19.12 M |
| 08/21/2026 | $4.98 | $4.96 (-0.4%) | $5.08 | $4.89 | 33.50 K | $19.16 M |
| 08/20/2026 | $4.90 | $4.95 (1.02%) | $5.28 | $4.90 | 10.50 K | $19.12 M |
| 08/19/2026 | $5.10 | $4.95 (-2.94%) | $5.33 | $4.85 | 37.10 K | $19.12 M |
| 08/18/2026 | $5.19 | $4.94 (-4.82%) | $5.50 | $4.94 | 36.90 K | $19.08 M |
| 08/17/2026 | $5.17 | $5.10 (-1.35%) | $5.96 | $5.03 | 56.00 K | $19.70 M |
| 08/14/2026 | $4.88 | $4.97 (1.84%) | $5.16 | $4.74 | 30.12 K | $19.19 M |
| 08/13/2026 | $5.22 | $4.85 (-7.09%) | $5.25 | $4.82 | 62.80 K | $18.73 M |
| 08/12/2026 | $5.40 | $5.20 (-3.7%) | $5.58 | $5.05 | 35.40 K | $20.08 M |
| 08/11/2026 | $6.83 | $5.37 (-21.38%) | $6.85 | $4.91 | 110.10 K | $20.74 M |
| 08/10/2026 | $6.52 | $6.50 (-0.31%) | $6.75 | $6.50 | 7.70 K | $25.10 M |
| 08/07/2026 | $6.80 | $6.77 (-0.44%) | $6.88 | $6.57 | 4.20 K | $26.11 M |
| 08/06/2026 | $6.95 | $6.73 (-3.17%) | $7.19 | $6.56 | 13.45 K | $25.97 M |
| 08/05/2026 | $6.92 | $6.88 (-0.58%) | $6.92 | $6.60 | 5.30 K | $26.55 M |
| 08/04/2026 | $6.74 | $6.65 (-1.34%) | $6.85 | $6.60 | 10.54 K | $25.66 M |
| 08/03/2026 | $6.75 | $6.64 (-1.63%) | $6.92 | $6.50 | 20.10 K | $25.62 M |
| 07/31/2026 | $7.25 | $6.59 (-9.1%) | $7.25 | $6.50 | 16.00 K | $25.43 M |
| 07/30/2026 | $6.51 | $6.79 (4.3%) | $7.10 | $6.49 | 18.43 K | $26.20 M |
| 07/29/2026 | $7.02 | $6.80 (-3.13%) | $7.04 | $6.60 | 23.80 K | $26.24 M |
| 07/28/2026 | $6.88 | $7.49 (8.87%) | $7.50 | $6.67 | 15.00 K | $28.90 M |
| 07/27/2026 | $5.89 | $6.87 (16.64%) | $7.39 | $5.89 | 19.05 K | $26.51 M |
| 07/24/2026 | $6.50 | $6.58 (1.23%) | $6.59 | $6.38 | 6.30 K | $25.39 M |
| 07/23/2026 | $6.55 | $6.50 (-0.76%) | $6.81 | $6.50 | 7.00 K | $25.08 M |
| 07/22/2026 | $6.72 | $6.60 (-1.79%) | $6.83 | $6.50 | 9.50 K | $25.47 M |
| 07/21/2026 | $6.35 | $6.64 (4.57%) | $6.64 | $6.35 | 12.21 K | $25.62 M |
| 07/20/2026 | $6.44 | $6.35 (-1.4%) | $7.08 | $6.30 | 10.60 K | $24.50 M |
| 07/17/2026 | $7.11 | $6.56 (-7.74%) | $7.11 | $6.35 | 9.02 K | $25.32 M |
| 07/16/2026 | $7.29 | $6.94 (-4.8%) | $7.33 | $6.90 | 12.40 K | $26.78 M |
| 07/15/2026 | $7.04 | $7.30 (3.69%) | $7.37 | $7.04 | 23.42 K | $28.17 M |
| 07/14/2026 | $6.88 | $6.92 (0.58%) | $6.99 | $6.88 | 4.60 K | $26.70 M |
| 07/13/2026 | $7.13 | $6.85 (-3.93%) | $7.18 | $6.85 | 18.95 K | $26.43 M |
| 07/10/2026 | $7.07 | $7.11 (0.57%) | $7.25 | $6.91 | 17.34 K | $27.44 M |
| 07/09/2026 | $7.02 | $7.13 (1.57%) | $7.13 | $7.02 | 17.30 K | $27.51 M |
| 07/08/2026 | $7.25 | $7.19 (-0.83%) | $7.34 | $7.07 | 23.61 K | $27.75 M |
| 07/07/2026 | $7.17 | $7.18 (0.14%) | $7.26 | $7.11 | 9.42 K | $27.71 M |
| 07/06/2026 | $6.90 | $7.03 (1.88%) | $7.20 | $6.89 | 27.60 K | $27.13 M |
| 07/02/2026 | $6.70 | $6.89 (2.84%) | $6.90 | $6.70 | 8.84 K | $26.59 M |
| 07/01/2026 | $6.69 | $6.70 (0.15%) | $6.81 | $6.56 | 15.50 K | $25.86 M |
| 06/30/2026 | $6.71 | $6.50 (-3.13%) | $6.71 | $6.50 | 15.60 K | $25.08 M |
| 06/29/2026 | $6.77 | $6.68 (-1.33%) | $6.85 | $6.37 | 15.04 K | $25.78 M |
| 06/26/2026 | $6.85 | $6.84 (-0.15%) | $6.85 | $6.54 | 18.10 K | $26.40 M |
| 06/25/2026 | $6.49 | $6.50 (0.15%) | $6.76 | $6.47 | 10.20 K | $25.08 M |
| 06/24/2026 | $6.40 | $6.70 (4.69%) | $6.81 | $6.40 | 31.30 K | $25.86 M |
| 06/23/2026 | $5.98 | $6.62 (10.7%) | $6.79 | $5.98 | 32.50 K | $25.55 M |
| 06/22/2026 | $5.80 | $6.09 (5%) | $6.15 | $5.80 | 17.20 K | $23.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
