5 DAY PERFORMANCE
+111.71%
1 MONTH PERFORMANCE
+57.66%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
-10.83%
YEAR-TO-DATE PERFORMANCE
-20.32%
1 YEAR PERFORMANCE
-21.84%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.58 | $3.49 (-2.51%) | $3.79 | $3.30 | 12.34 K | |
| 11/04/2026 | $3.75 | $3.58 (-4.53%) | $3.79 | $3.53 | 11.60 K | $13.83 M |
| 11/03/2026 | $3.66 | $3.55 (-3.01%) | $3.85 | $3.50 | 25.90 K | $13.71 M |
| 11/02/2026 | $3.53 | $3.57 (1.13%) | $3.65 | $3.53 | 3.51 K | $13.79 M |
| 10/30/2026 | $3.80 | $3.50 (-7.89%) | $3.80 | $3.50 | 8.70 K | $13.52 M |
| 10/29/2026 | $3.74 | $3.75 (0.27%) | $4.01 | $3.74 | 7.10 K | $14.48 M |
| 10/28/2026 | $4.02 | $3.75 (-6.72%) | $4.07 | $3.75 | 10.23 K | $14.48 M |
| 10/27/2026 | $4.29 | $3.91 (-8.86%) | $4.29 | $3.81 | 8.41 K | $15.10 M |
| 10/26/2026 | $4.33 | $4.18 (-3.46%) | $4.34 | $4.15 | 4.00 K | $16.14 M |
| 10/23/2026 | $4.55 | $4.37 (-3.96%) | $4.55 | $4.22 | 12.22 K | $16.88 M |
| 10/22/2026 | $4.64 | $4.57 (-1.51%) | $4.64 | $4.55 | 6.50 K | $17.65 M |
| 10/21/2026 | $4.57 | $4.56 (-0.22%) | $4.64 | $4.55 | 3.20 K | $17.61 M |
| 10/20/2026 | $4.56 | $4.57 (0.22%) | $4.72 | $4.55 | 11.50 K | $17.65 M |
| 10/19/2026 | $4.59 | $4.55 (-0.87%) | $4.64 | $4.55 | 21.40 K | $17.57 M |
| 10/16/2026 | $4.65 | $4.60 (-1.08%) | $4.65 | $4.55 | 4.00 K | $17.77 M |
| 10/15/2026 | $4.59 | $4.65 (1.31%) | $4.65 | $4.59 | 900 | $17.96 M |
| 10/14/2026 | $4.74 | $4.70 (-0.84%) | $4.74 | $4.53 | 8.10 K | $18.15 M |
| 10/13/2026 | $4.56 | $4.73 (3.73%) | $4.73 | $4.56 | 9.40 K | $18.27 M |
| 10/12/2026 | $4.57 | $4.55 (-0.44%) | $4.66 | $4.55 | 1.14 K | $17.57 M |
| 10/09/2026 | $4.61 | $4.59 (-0.43%) | $4.70 | $4.55 | 5.60 K | $17.73 M |
| 10/08/2026 | $4.68 | $4.60 (-1.71%) | $4.79 | $4.56 | 10.80 K | $17.77 M |
| 10/07/2026 | $4.90 | $4.80 (-2.04%) | $4.90 | $4.52 | 12.00 K | $18.54 M |
| 10/06/2026 | $4.73 | $4.85 (2.54%) | $4.85 | $4.70 | 8.25 K | $18.73 M |
| 10/05/2026 | $4.99 | $4.70 (-5.81%) | $4.99 | $4.70 | 6.14 K | $18.15 M |
| 10/02/2026 | $4.77 | $4.71 (-1.26%) | $4.77 | $4.71 | 2.20 K | $18.19 M |
| 10/01/2026 | $4.82 | $4.78 (-0.83%) | $4.83 | $4.78 | 2.90 K | $18.46 M |
| 09/30/2026 | $4.73 | $4.72 (-0.21%) | $4.79 | $4.72 | 8.63 K | $18.23 M |
| 09/29/2026 | $4.72 | $4.80 (1.69%) | $4.80 | $4.72 | 3.10 K | $18.54 M |
| 09/28/2026 | $4.75 | $4.70 (-1.05%) | $4.79 | $4.70 | 9.10 K | $18.15 M |
| 09/25/2026 | $4.90 | $4.79 (-2.24%) | $4.90 | $4.78 | 2.70 K | $18.50 M |
| 09/24/2026 | $4.88 | $4.76 (-2.46%) | $4.89 | $4.76 | 4.10 K | $18.38 M |
| 09/23/2026 | $4.93 | $4.85 (-1.62%) | $4.93 | $4.84 | 4.74 K | $18.73 M |
| 09/22/2026 | $4.95 | $4.93 (-0.4%) | $5.00 | $4.93 | 8.80 K | $19.04 M |
| 09/21/2026 | $5.09 | $5.01 (-1.57%) | $5.09 | $4.94 | 4.70 K | $19.35 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 |
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.
