5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
-18.14%
6 MONTH PERFORMANCE
-25.11%
YEAR-TO-DATE PERFORMANCE
-1.57%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $8.75 | $8.80 (0.57%) | $8.88 | $8.75 | 1.78 K | $33.93 M |
| 12/16/2025 | $8.65 | $8.67 (0.23%) | $9.11 | $8.65 | 26.00 K | $33.43 M |
| 12/15/2025 | $9.10 | $8.65 (-4.95%) | $9.15 | $8.65 | 13.70 K | $33.35 M |
| 12/12/2025 | $9.02 | $9.05 (0.33%) | $9.11 | $8.94 | 3.60 K | $34.90 M |
| 12/11/2025 | $8.96 | $8.95 (-0.11%) | $9.30 | $8.86 | 10.70 K | $34.51 M |
| 12/10/2025 | $9.15 | $8.75 (-4.37%) | $9.16 | $8.75 | 19.44 K | $33.74 M |
| 12/09/2025 | $9.26 | $9.25 (-0.11%) | $9.26 | $8.91 | 23.50 K | $35.67 M |
| 12/08/2025 | $8.78 | $8.90 (1.37%) | $9.20 | $8.67 | 27.80 K | $34.32 M |
| 12/05/2025 | $8.28 | $8.71 (5.19%) | $9.10 | $8.15 | 38.64 K | $33.59 M |
| 12/04/2025 | $8.45 | $8.25 (-2.37%) | $8.45 | $7.99 | 11.22 K | $31.81 M |
| 12/03/2025 | $8.10 | $7.95 (-1.85%) | $8.10 | $7.85 | 7.74 K | $30.66 M |
| 12/02/2025 | $8.19 | $8.08 (-1.34%) | $8.32 | $7.75 | 5.95 K | $31.16 M |
| 12/01/2025 | $8.37 | $8.25 (-1.43%) | $8.45 | $7.88 | 10.50 K | $31.81 M |
| 11/28/2025 | $8.23 | $8.33 (1.22%) | $8.50 | $8.15 | 2.61 K | $32.12 M |
| 11/26/2025 | $8.16 | $8.12 (-0.49%) | $8.50 | $8.12 | 26.74 K | $31.31 M |
| 11/25/2025 | $8.05 | $8.21 (1.99%) | $8.21 | $8.05 | 7.00 K | $31.66 M |
| 11/24/2025 | $8.10 | $7.95 (-1.85%) | $8.10 | $7.80 | 7.90 K | $30.66 M |
| 11/21/2025 | $7.88 | $8.01 (1.65%) | $8.12 | $7.72 | 2.30 K | $30.89 M |
| 11/20/2025 | $8.10 | $7.95 (-1.85%) | $8.19 | $7.87 | 39.05 K | $30.66 M |
| 11/19/2025 | $8.15 | $8.14 (-0.12%) | $8.20 | $8.14 | 2.80 K | $31.39 M |
| 11/18/2025 | $8.07 | $8.15 (0.99%) | $8.25 | $7.91 | 14.00 K | $31.43 M |
| 11/17/2025 | $9.20 | $8.00 (-13.04%) | $9.44 | $7.97 | 67.60 K | $30.85 M |
| 11/14/2025 | $9.33 | $9.45 (1.29%) | $9.64 | $9.14 | 4.95 K | $36.44 M |
| 11/13/2025 | $8.97 | $9.60 (7.02%) | $9.72 | $8.97 | 16.32 K | $37.02 M |
| 11/12/2025 | $9.19 | $9.05 (-1.52%) | $9.34 | $8.89 | 11.22 K | $34.90 M |
| 11/11/2025 | $9.09 | $9.37 (3.08%) | $9.38 | $9.06 | 6.20 K | $36.13 M |
| 11/10/2025 | $8.87 | $8.90 (0.34%) | $9.44 | $8.82 | 12.50 K | $34.32 M |
| 11/07/2025 | $9.09 | $9.09 (0%) | $9.09 | $9.09 | 2.50 K | $35.05 M |
| 11/06/2025 | $9.59 | $9.04 (-5.74%) | $9.59 | $8.50 | 12.70 K | $34.86 M |
| 11/05/2025 | $9.15 | $9.48 (3.61%) | $9.64 | $8.55 | 22.33 K | $36.55 M |
| 11/04/2025 | $9.28 | $9.01 (-2.91%) | $9.29 | $8.91 | 16.20 K | $34.74 M |
| 11/03/2025 | $9.46 | $9.59 (1.37%) | $9.60 | $9.30 | 20.40 K | $36.98 M |
| 10/31/2025 | $9.43 | $9.51 (0.85%) | $9.57 | $9.30 | 4.00 K | $36.67 M |
| 10/30/2025 | $9.57 | $9.57 (0%) | $9.57 | $9.57 | 400 | $36.90 M |
| 10/29/2025 | $9.53 | $9.51 (-0.21%) | $9.62 | $9.36 | 3.20 K | $36.67 M |
| 10/28/2025 | $9.53 | $9.43 (-1.05%) | $9.73 | $9.43 | 30.50 K | $36.36 M |
| 10/27/2025 | $9.68 | $9.41 (-2.79%) | $9.87 | $9.40 | 19.74 K | $36.28 M |
| 10/24/2025 | $9.53 | $9.72 (1.99%) | $9.89 | $9.43 | 25.33 K | $37.48 M |
| 10/23/2025 | $9.55 | $9.72 (1.78%) | $9.99 | $9.40 | 15.60 K | $37.48 M |
| 10/22/2025 | $9.50 | $9.51 (0.11%) | $9.82 | $9.47 | 17.03 K | $36.67 M |
| 10/21/2025 | $9.65 | $9.52 (-1.35%) | $9.80 | $9.51 | 4.41 K | $36.71 M |
| 10/20/2025 | $9.64 | $9.79 (1.56%) | $9.93 | $9.50 | 3.20 K | $37.75 M |
| 10/17/2025 | $9.68 | $9.96 (2.89%) | $9.96 | $9.55 | 4.50 K | $38.41 M |
| 10/16/2025 | $9.61 | $9.99 (3.95%) | $9.99 | $9.55 | 12.80 K | $38.52 M |
| 10/15/2025 | $9.84 | $9.78 (-0.61%) | $9.85 | $9.70 | 3.50 K | $37.71 M |
| 10/14/2025 | $9.80 | $10.00 (2.04%) | $10.00 | $9.80 | 1.14 K | $38.56 M |
| 10/13/2025 | $10.23 | $10.15 (-0.78%) | $10.23 | $9.51 | 1.70 K | $39.14 M |
| 10/10/2025 | $10.17 | $10.10 (-0.69%) | $10.25 | $9.93 | 1.90 K | $38.95 M |
| 10/09/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 743 | $39.72 M |
| 10/08/2025 | $10.60 | $10.32 (-2.64%) | $10.60 | $10.32 | 4.10 K | $39.79 M |
| 10/07/2025 | $10.40 | $10.50 (0.96%) | $10.60 | $10.38 | 9.10 K | $40.49 M |
| 10/06/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 1.21 K | $41.03 M |
| 10/03/2025 | $10.70 | $10.65 (-0.47%) | $10.70 | $10.49 | 1.21 K | $41.07 M |
| 10/02/2025 | $10.64 | $10.61 (-0.28%) | $10.70 | $10.50 | 3.20 K | $40.91 M |
| 10/01/2025 | $10.25 | $10.80 (5.37%) | $10.90 | $10.25 | 1.10 K | $41.64 M |
| 09/30/2025 | $10.60 | $10.73 (1.23%) | $10.73 | $10.60 | 800 | $41.37 M |
| 09/29/2025 | $10.94 | $10.64 (-2.74%) | $10.94 | $10.64 | 3.70 K | $41.03 M |
| 09/26/2025 | $10.70 | $10.75 (0.47%) | $10.89 | $10.45 | 3.80 K | $41.45 M |
| 09/25/2025 | $10.43 | $10.74 (2.97%) | $11.00 | $10.42 | 12.83 K | $41.41 M |
| 09/24/2025 | $10.68 | $11.00 (3%) | $11.35 | $10.18 | 10.60 K | $42.42 M |
| 09/23/2025 | $10.80 | $10.99 (1.76%) | $11.11 | $10.80 | 38.92 K | $42.38 M |
| 09/22/2025 | $9.11 | $10.79 (18.44%) | $10.79 | $9.00 | 6.90 K | $41.61 M |
| 09/19/2025 | $11.00 | $10.12 (-8%) | $11.00 | $10.12 | 7.70 K | $39.02 M |
| 09/18/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 609 | $42.42 M |
| 09/17/2025 | $10.60 | $10.75 (1.42%) | $10.89 | $10.57 | 3.10 K | $41.45 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.
