5 DAY PERFORMANCE
-10.40%
1 MONTH PERFORMANCE
-12.82%
3 MONTH PERFORMANCE
-2.76%
6 MONTH PERFORMANCE
-18.03%
YEAR-TO-DATE PERFORMANCE
-20.32%
1 YEAR PERFORMANCE
-15.22%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.33 | $8.26 (-0.84%) | $8.45 | $8.26 | 6.56 K | $31.98 M |
| 05/05/2026 | $8.25 | $8.31 (0.73%) | $8.37 | $8.25 | 3.50 K | $32.06 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 | $30.48 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 | $30.67 M |
| 04/27/2026 | $7.67 | $7.45 (-2.87%) | $7.75 | $7.06 | 16.00 K | $28.74 M |
| 04/24/2026 | $7.96 | $7.86 (-1.26%) | $8.42 | $7.68 | 11.74 K | $30.32 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 | $31.83 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 | $32.41 M |
| 04/17/2026 | $8.26 | $8.40 (1.69%) | $8.44 | $8.26 | 4.00 K | $32.41 M |
| 04/16/2026 | $8.20 | $8.35 (1.83%) | $8.40 | $8.20 | 4.03 K | $32.21 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 | $31.44 M |
| 04/13/2026 | $8.06 | $8.12 (0.74%) | $8.12 | $8.00 | 5.75 K | $31.33 M |
| 04/10/2026 | $8.49 | $8.03 (-5.42%) | $8.49 | $8.03 | 5.40 K | $30.98 M |
| 04/09/2026 | $8.49 | $8.18 (-3.65%) | $8.49 | $8.12 | 12.80 K | $31.56 M |
| 04/08/2026 | $8.26 | $8.02 (-2.91%) | $8.27 | $8.02 | 13.70 K | $30.94 M |
| 04/07/2026 | $8.49 | $8.36 (-1.53%) | $8.50 | $8.10 | 7.70 K | $32.25 M |
| 04/06/2026 | $8.27 | $8.50 (2.78%) | $8.50 | $8.17 | 9.21 K | $32.79 M |
| 04/02/2026 | $8.55 | $8.50 (-0.58%) | $8.55 | $8.30 | 2.70 K | $32.79 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 | $34.18 M |
| 03/30/2026 | $8.59 | $8.80 (2.44%) | $8.85 | $8.50 | 13.80 K | $33.95 M |
| 03/27/2026 | $8.80 | $8.59 (-2.39%) | $8.80 | $8.25 | 24.91 K | $33.14 M |
| 03/26/2026 | $7.98 | $8.56 (7.27%) | $8.64 | $7.97 | 13.75 K | $33.02 M |
| 03/25/2026 | $7.15 | $7.96 (11.33%) | $7.99 | $7.15 | 27.30 K | $30.71 M |
| 03/24/2026 | $7.30 | $7.24 (-0.82%) | $7.82 | $7.17 | 10.30 K | $27.93 M |
| 03/23/2026 | $7.15 | $7.30 (2.1%) | $7.30 | $7.15 | 4.20 K | $28.16 M |
| 03/20/2026 | $6.70 | $7.34 (9.55%) | $7.34 | $6.58 | 69.60 K | $28.32 M |
| 03/19/2026 | $6.90 | $6.75 (-2.17%) | $6.90 | $6.67 | 2.05 K | $26.04 M |
| 03/18/2026 | $7.03 | $6.91 (-1.71%) | $7.03 | $6.91 | 3.90 K | $26.66 M |
| 03/17/2026 | $6.93 | $7.03 (1.44%) | $7.26 | $6.65 | 10.10 K | $27.12 M |
| 03/16/2026 | $6.51 | $6.92 (6.3%) | $6.97 | $6.51 | 6.20 K | $26.70 M |
| 03/13/2026 | $7.14 | $7.15 (0.14%) | $7.15 | $6.78 | 16.30 K | $27.66 M |
| 03/12/2026 | $7.22 | $7.08 (-1.94%) | $7.34 | $7.08 | 1.90 K | $27.39 M |
| 03/11/2026 | $7.16 | $7.19 (0.42%) | $7.25 | $7.16 | 1.63 K | $27.82 M |
| 03/10/2026 | $7.31 | $7.26 (-0.68%) | $7.39 | $7.26 | 14.95 K | $28.09 M |
| 03/09/2026 | $7.55 | $7.29 (-3.44%) | $7.55 | $7.18 | 31.72 K | $28.21 M |
| 03/06/2026 | $7.47 | $7.47 (0%) | $7.52 | $7.41 | 15.40 K | $28.90 M |
| 03/05/2026 | $7.51 | $7.41 (-1.33%) | $7.55 | $7.30 | 17.70 K | $28.67 M |
| 03/04/2026 | $7.41 | $7.42 (0.13%) | $7.55 | $7.18 | 19.10 K | $28.71 M |
| 03/03/2026 | $7.46 | $7.40 (-0.8%) | $7.80 | $7.29 | 33.45 K | $28.63 M |
| 03/02/2026 | $7.16 | $7.23 (0.98%) | $7.46 | $6.98 | 31.50 K | $27.97 M |
| 02/27/2026 | $7.27 | $7.16 (-1.51%) | $7.36 | $6.98 | 44.80 K | $27.70 M |
| 02/26/2026 | $7.00 | $7.52 (7.43%) | $7.57 | $6.85 | 36.90 K | $29.09 M |
| 02/25/2026 | $7.17 | $7.01 (-2.23%) | $7.17 | $7.00 | 16.55 K | $27.12 M |
| 02/24/2026 | $7.04 | $7.08 (0.57%) | $7.59 | $7.04 | 33.40 K | $27.39 M |
| 02/23/2026 | $6.86 | $7.09 (3.35%) | $7.19 | $6.75 | 42.85 K | $27.43 M |
| 02/20/2026 | $6.81 | $6.82 (0.15%) | $6.85 | $6.75 | 10.00 K | $26.39 M |
| 02/19/2026 | $7.03 | $6.84 (-2.7%) | $7.03 | $6.83 | 15.60 K | $26.46 M |
| 02/18/2026 | $6.86 | $6.90 (0.58%) | $6.95 | $6.79 | 12.01 K | $26.70 M |
| 02/17/2026 | $6.93 | $6.88 (-0.72%) | $6.93 | $6.77 | 7.30 K | $26.62 M |
| 02/13/2026 | $7.04 | $7.12 (1.14%) | $7.38 | $6.79 | 21.61 K | $27.55 M |
| 02/12/2026 | $7.25 | $7.08 (-2.34%) | $7.61 | $6.86 | 35.80 K | $27.39 M |
| 02/11/2026 | $7.31 | $7.25 (-0.82%) | $7.50 | $7.11 | 16.82 K | $28.05 M |
| 02/10/2026 | $7.42 | $7.31 (-1.48%) | $7.45 | $7.18 | 12.53 K | $28.28 M |
| 02/09/2026 | $7.75 | $7.48 (-3.48%) | $7.75 | $7.41 | 18.12 K | $28.94 M |
| 02/06/2026 | $7.82 | $7.62 (-2.56%) | $7.95 | $7.51 | 24.60 K | $29.48 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.
