5 DAY PERFORMANCE
+19.52%
1 MONTH PERFORMANCE
+14.35%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
-15.99%
YEAR-TO-DATE PERFORMANCE
-20.32%
1 YEAR PERFORMANCE
-34.37%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $6.20 | $5.80 (-6.45%) | $6.36 | $5.80 | 79.93 K | $22.38 M |
| 06/17/2026 | $6.17 | $6.20 (0.49%) | $6.29 | $6.06 | 27.44 K | $23.93 M |
| 06/16/2026 | $6.00 | $5.91 (-1.5%) | $6.33 | $5.91 | 19.22 K | $22.81 M |
| 06/15/2026 | $6.22 | $6.01 (-3.38%) | $6.32 | $5.91 | 14.50 K | $23.19 M |
| 06/12/2026 | $6.37 | $6.37 (0%) | $6.37 | $6.37 | 2.50 K | $24.58 M |
| 06/11/2026 | $6.16 | $6.41 (4.06%) | $6.47 | $6.00 | 13.24 K | $24.74 M |
| 06/10/2026 | $6.02 | $6.20 (2.99%) | $6.26 | $6.02 | 13.80 K | $23.93 M |
| 06/09/2026 | $6.09 | $6.04 (-0.82%) | $6.09 | $6.02 | 2.52 K | $23.31 M |
| 06/08/2026 | $6.03 | $5.87 (-2.65%) | $6.13 | $5.82 | 18.90 K | $22.65 M |
| 06/05/2026 | $6.04 | $6.03 (-0.17%) | $6.27 | $5.89 | 18.40 K | $23.27 M |
| 06/04/2026 | $6.22 | $6.29 (1.13%) | $6.29 | $6.12 | 4.64 K | $24.27 M |
| 06/03/2026 | $6.19 | $6.20 (0.16%) | $6.48 | $6.00 | 20.20 K | $23.93 M |
| 06/02/2026 | $6.08 | $6.16 (1.32%) | $6.26 | $6.01 | 5.30 K | $23.77 M |
| 06/01/2026 | $6.55 | $6.24 (-4.73%) | $6.60 | $6.05 | 14.30 K | $24.08 M |
| 05/29/2026 | $6.62 | $6.46 (-2.42%) | $6.62 | $6.00 | 16.60 K | $24.93 M |
| 05/28/2026 | $6.62 | $6.32 (-4.53%) | $6.62 | $6.06 | 12.02 K | $24.39 M |
| 05/27/2026 | $6.20 | $6.44 (3.87%) | $6.62 | $6.02 | 26.13 K | $24.85 M |
| 05/26/2026 | $6.29 | $6.15 (-2.23%) | $6.38 | $5.99 | 23.41 K | $23.73 M |
| 05/22/2026 | $6.39 | $6.48 (1.41%) | $6.51 | $6.30 | 12.31 K | $25.01 M |
| 05/21/2026 | $6.33 | $6.40 (1.11%) | $6.49 | $6.25 | 7.11 K | $24.70 M |
| 05/20/2026 | $6.26 | $6.36 (1.6%) | $6.50 | $6.25 | 5.02 K | $24.54 M |
| 05/19/2026 | $6.67 | $6.45 (-3.3%) | $6.71 | $6.45 | 50.21 K | $24.89 M |
| 05/18/2026 | $6.72 | $6.66 (-0.89%) | $6.94 | $6.64 | 21.73 K | $25.70 M |
| 05/15/2026 | $6.50 | $6.69 (2.92%) | $7.12 | $6.50 | 24.65 K | $25.82 M |
| 05/14/2026 | $7.06 | $6.90 (-2.27%) | $7.06 | $6.48 | 7.61 K | $26.63 M |
| 05/13/2026 | $7.90 | $6.93 (-12.28%) | $7.91 | $6.93 | 24.53 K | $26.74 M |
| 05/12/2026 | $7.81 | $8.11 (3.84%) | $8.35 | $7.80 | 18.00 K | $31.30 M |
| 05/11/2026 | $8.55 | $7.87 (-7.95%) | $8.55 | $7.66 | 12.60 K | $30.37 M |
| 05/08/2026 | $8.41 | $8.19 (-2.62%) | $8.41 | $8.19 | 2.20 K | $31.61 M |
| 05/07/2026 | $8.55 | $8.43 (-1.4%) | $8.55 | $8.32 | 8.00 K | $32.53 M |
| 05/06/2026 | $8.33 | $8.26 (-0.84%) | $8.60 | $8.26 | 7.51 K | $31.88 M |
| 05/05/2026 | $8.25 | $8.31 (0.73%) | $8.37 | $8.25 | 3.50 K | $32.07 M |
| 05/04/2026 | $7.76 | $8.41 (8.38%) | $8.45 | $7.76 | 4.20 K | $32.45 M |
| 05/01/2026 | $7.98 | $8.27 (3.63%) | $8.27 | $7.98 | 3.90 K | $31.91 M |
| 04/30/2026 | $7.94 | $7.90 (-0.5%) | $8.34 | $7.90 | 27.20 K | $30.49 M |
| 04/29/2026 | $7.74 | $8.13 (5.04%) | $8.13 | $7.45 | 22.40 K | $31.37 M |
| 04/28/2026 | $7.24 | $7.95 (9.81%) | $7.95 | $7.24 | 2.82 K | $30.68 M |
| 04/27/2026 | $7.67 | $7.45 (-2.87%) | $7.75 | $7.06 | 16.00 K | $28.75 M |
| 04/24/2026 | $7.96 | $7.86 (-1.26%) | $8.42 | $7.68 | 11.74 K | $30.33 M |
| 04/23/2026 | $8.20 | $7.99 (-2.56%) | $8.20 | $7.98 | 4.10 K | $30.83 M |
| 04/22/2026 | $8.31 | $8.25 (-0.72%) | $8.40 | $8.04 | 3.73 K | $31.84 M |
| 04/21/2026 | $8.50 | $8.41 (-1.06%) | $8.66 | $8.40 | 5.40 K | $32.45 M |
| 04/20/2026 | $8.46 | $8.40 (-0.71%) | $8.50 | $8.16 | 4.90 K | $32.42 M |
| 04/17/2026 | $8.26 | $8.40 (1.69%) | $8.44 | $8.26 | 4.00 K | $32.42 M |
| 04/16/2026 | $8.20 | $8.35 (1.83%) | $8.40 | $8.20 | 4.03 K | $32.22 M |
| 04/15/2026 | $8.25 | $8.20 (-0.61%) | $8.49 | $8.20 | 7.22 K | $31.64 M |
| 04/14/2026 | $8.13 | $8.15 (0.25%) | $8.15 | $8.04 | 5.03 K | $31.45 M |
| 04/13/2026 | $8.06 | $8.12 (0.74%) | $8.12 | $8.00 | 5.75 K | $31.34 M |
| 04/10/2026 | $8.49 | $8.03 (-5.42%) | $8.49 | $8.03 | 5.40 K | $30.99 M |
| 04/09/2026 | $8.49 | $8.18 (-3.65%) | $8.49 | $8.12 | 12.80 K | $31.57 M |
| 04/08/2026 | $8.26 | $8.02 (-2.91%) | $8.27 | $8.02 | 13.70 K | $30.95 M |
| 04/07/2026 | $8.49 | $8.36 (-1.53%) | $8.50 | $8.10 | 7.70 K | $32.26 M |
| 04/06/2026 | $8.27 | $8.50 (2.78%) | $8.50 | $8.17 | 9.21 K | $32.80 M |
| 04/02/2026 | $8.55 | $8.50 (-0.58%) | $8.55 | $8.30 | 2.70 K | $32.80 M |
| 04/01/2026 | $8.92 | $8.55 (-4.15%) | $8.94 | $8.47 | 10.40 K | $32.99 M |
| 03/31/2026 | $8.60 | $8.86 (3.02%) | $9.01 | $8.39 | 19.74 K | $34.19 M |
| 03/30/2026 | $8.59 | $8.80 (2.44%) | $8.85 | $8.50 | 13.80 K | $33.96 M |
| 03/27/2026 | $8.80 | $8.59 (-2.39%) | $8.80 | $8.25 | 24.91 K | $33.15 M |
| 03/26/2026 | $7.98 | $8.56 (7.27%) | $8.64 | $7.97 | 13.75 K | $33.03 M |
| 03/25/2026 | $7.15 | $7.96 (11.33%) | $7.99 | $7.15 | 27.30 K | $30.72 M |
| 03/24/2026 | $7.30 | $7.24 (-0.82%) | $7.82 | $7.17 | 10.30 K | $27.94 M |
| 03/23/2026 | $7.15 | $7.30 (2.1%) | $7.30 | $7.15 | 4.20 K | $28.17 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.
