5 DAY PERFORMANCE
+12.44%
1 MONTH PERFORMANCE
+3.20%
3 MONTH PERFORMANCE
-12.10%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
-20.32%
1 YEAR PERFORMANCE
-36.18%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.73 | $6.73 (0%) | $6.73 | $6.73 | 204 | |
| 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 |
| 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 |
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.
