The highest closing price for ACCESS Newswire (ACCS) last month was $9.75, on March 3. It was down 9% for the month. The latest price is $9.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $9.02 | $9.31 | $8.83 | $8.83 | 12,317 |
March 28 2025 | $9.48 | $9.48 | $9.25 | $9.25 | 9,300 |
March 27 2025 | $9.30 | $9.49 | $9.30 | $9.49 | 1,500 |
March 26 2025 | $9.17 | $9.68 | $9.17 | $9.25 | 6,300 |
March 25 2025 | $9.50 | $9.67 | $9.36 | $9.55 | 4,500 |
March 24 2025 | $9.48 | $9.70 | $9.25 | $9.25 | 4,500 |
March 21 2025 | $9.00 | $9.31 | $8.92 | $9.31 | 5,100 |
March 20 2025 | $9.30 | $9.30 | $9.05 | $9.05 | 600 |
March 19 2025 | $9.00 | $9.17 | $9.00 | $9.00 | 2,500 |
March 18 2025 | $9.30 | $9.30 | $9.26 | $9.30 | 2,300 |
March 17 2025 | $9.28 | $9.30 | $9.22 | $9.22 | 1,512 |
March 14 2025 | $9.49 | $9.49 | $9.10 | $9.11 | 2,600 |
March 13 2025 | $9.22 | $9.32 | $9.19 | $9.19 | 1,300 |
March 12 2025 | $9.11 | $9.23 | $9.11 | $9.19 | 2,400 |
March 11 2025 | $9.35 | $9.36 | $9.25 | $9.25 | 2,700 |
March 10 2025 | $9.40 | $9.65 | $9.10 | $9.25 | 2,500 |
March 07 2025 | $9.50 | $9.70 | $8.79 | $9.40 | 5,000 |
March 06 2025 | $8.86 | $9.70 | $8.86 | $9.70 | 2,700 |
March 05 2025 | $9.55 | $9.57 | $9.13 | $9.13 | 1,200 |
March 04 2025 | $9.65 | $9.70 | $9.60 | $9.60 | 8,200 |
March 03 2025 | $9.70 | $9.85 | $9.70 | $9.75 | 5,500 |
Daily pricing data for ACCESS Newswire dates back to 1/23/2008, and may be incomplete.
