2m 2m 2m 2m 2m 2m 2m
ACCESS Newswire (ACCS)
NYSE
$3.78+$0.29 (+8.31%)
Price as of Nov 13, 2026 12:25 PM EST- $13.4MMarket Cap
- -63.65%1-Year Change
- Advertising AgenciesIndustry
ACCESS Newswire (ACCS)
$3.78+$0.29 (+8.31%)
- 1 Month-23.30%Low Price$3.35High Price$4.70
- 3 Months-32.88%Low Price$3.35High Price$5.71
- 1 Year-63.65%Low Price$3.35High Price$10.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.35 | 3.63 | 3.35 | 3.49 | +4.18% | 42,829 |
11/11/2026 | 3.35 | 3.88 | 3.26 | 3.35 | 0.00% | 52,668 |
11/10/2026 | 3.59 | 3.61 | 3.31 | 3.35 | -0.59% | 38,155 |
11/10/2026 |
$0.14 Earnings | |||||
11/09/2026 | 3.44 | 3.57 | 3.37 | 3.37 | -1.03% | 11,996 |
11/06/2026 | 3.40 | 3.46 | 3.35 | 3.41 | -2.44% | 12,999 |
11/05/2026 | 3.79 | 3.79 | 3.21 | 3.49 | -2.51% | 12,601 |
11/04/2026 | 3.75 | 3.79 | 3.53 | 3.58 | +0.85% | 11,568 |
11/03/2026 | 3.66 | 3.85 | 3.50 | 3.55 | -0.56% | 25,886 |
11/02/2026 | 3.53 | 3.65 | 3.53 | 3.57 | +2.00% | 3,511 |
10/30/2026 | 3.80 | 3.80 | 3.50 | 3.50 | -6.67% | 8,671 |
10/29/2026 | 3.74 | 4.01 | 3.74 | 3.75 | -0.003% | 7,055 |
10/28/2026 | 4.02 | 4.07 | 3.75 | 3.75 | -4.09% | 10,226 |
10/27/2026 | 4.29 | 4.29 | 3.81 | 3.91 | -6.46% | 8,407 |
10/26/2026 | 4.33 | 4.34 | 4.15 | 4.18 | -4.35% | 3,967 |
10/23/2026 | 4.55 | 4.55 | 4.22 | 4.37 | -4.28% | 12,223 |
10/22/2026 | 4.65 | 4.65 | 4.55 | 4.57 | +0.12% | 6,480 |
10/21/2026 | 4.57 | 4.64 | 4.55 | 4.56 | -0.22% | 3,160 |
10/20/2026 | 4.56 | 4.72 | 4.55 | 4.57 | +0.44% | 11,502 |
10/19/2026 | 4.59 | 4.65 | 4.55 | 4.55 | -1.08% | 21,356 |
10/16/2026 | 4.65 | 4.65 | 4.55 | 4.60 | -1.11% | 3,967 |
10/15/2026 | 4.59 | 4.65 | 4.59 | 4.65 | -1.03% | 861 |
10/14/2026 | 4.74 | 4.74 | 4.53 | 4.70 | -0.63% | 8,057 |
10/13/2026 | 4.56 | 4.73 | 4.56 | 4.73 | +3.96% | 9,370 |
10/12/2026 | 4.57 | 4.66 | 4.55 | 4.55 | -0.87% | 1,144 |
10/09/2026 | 4.61 | 4.70 | 4.55 | 4.59 | -0.22% | 5,573 |
10/08/2026 | 4.68 | 4.79 | 4.56 | 4.60 | -4.17% | 10,773 |
10/07/2026 | 4.90 | 4.90 | 4.52 | 4.80 | -1.03% | 11,995 |
10/06/2026 | 4.73 | 4.85 | 4.70 | 4.85 | +3.19% | 8,246 |
10/05/2026 | 4.99 | 4.99 | 4.70 | 4.70 | -0.21% | 6,137 |
10/02/2026 | 4.77 | 4.77 | 4.71 | 4.71 | -1.46% | 2,178 |
10/01/2026 | 4.82 | 4.83 | 4.78 | 4.78 | +1.38% | 2,900 |
09/30/2026 | 4.73 | 4.79 | 4.72 | 4.72 | -1.67% | 8,632 |
09/29/2026 | 4.72 | 4.80 | 4.72 | 4.80 | +2.02% | 3,053 |
09/28/2026 | 4.75 | 4.79 | 4.70 | 4.70 | -1.88% | 9,062 |
09/25/2026 | 4.90 | 4.90 | 4.78 | 4.79 | +0.63% | 2,689 |
09/24/2026 | 4.88 | 4.89 | 4.76 | 4.76 | -1.86% | 4,098 |
09/23/2026 | 4.93 | 4.93 | 4.84 | 4.85 | -1.62% | 4,736 |
09/22/2026 | 4.95 | 5.00 | 4.93 | 4.93 | -1.50% | 8,760 |
09/21/2026 | 5.09 | 5.09 | 4.94 | 5.01 | -4.30% | 4,658 |
09/18/2026 | 4.97 | 5.23 | 4.88 | 5.23 | +3.77% | 6,796 |
09/17/2026 | 4.87 | 5.04 | 4.87 | 5.04 | +4.35% | 30,402 |
09/16/2026 | 4.97 | 4.97 | 4.82 | 4.83 | -3.01% | 65,493 |
09/15/2026 | 4.84 | 4.98 | 4.77 | 4.98 | +3.32% | 26,078 |
09/14/2026 | 5.06 | 5.17 | 4.82 | 4.82 | -7.31% | 43,776 |
09/11/2026 | 4.89 | 5.20 | 4.88 | 5.20 | +3.59% | 45,071 |
09/10/2026 | 4.93 | 5.13 | 4.93 | 5.02 | 0.00% | 24,415 |
09/09/2026 | 5.00 | 5.12 | 4.95 | 5.02 | +0.60% | 153,616 |
09/08/2026 | 5.21 | 5.26 | 4.91 | 4.99 | -6.38% | 9,678 |
09/04/2026 | 5.22 | 5.40 | 5.11 | 5.33 | -0.37% | 7,093 |
09/03/2026 | 5.14 | 5.45 | 5.14 | 5.35 | +1.13% | 2,602 |
09/02/2026 | 5.27 | 5.49 | 5.11 | 5.29 | +0.38% | 23,165 |
09/01/2026 | 5.47 | 5.47 | 5.22 | 5.27 | -3.30% | 12,625 |
08/31/2026 | 5.68 | 5.73 | 5.45 | 5.45 | -4.55% | 20,751 |
08/28/2026 | 5.35 | 5.83 | 5.35 | 5.71 | +5.35% | 13,263 |
08/27/2026 | 5.09 | 5.68 | 5.09 | 5.42 | +4.43% | 21,777 |
08/26/2026 | 5.09 | 5.19 | 5.08 | 5.19 | +1.17% | 17,482 |
08/25/2026 | 4.97 | 5.22 | 4.90 | 5.13 | +3.64% | 21,373 |
08/24/2026 | 4.99 | 5.19 | 4.90 | 4.95 | -0.20% | 67,285 |
08/21/2026 | 4.98 | 5.08 | 4.90 | 4.96 | +0.20% | 33,502 |
08/20/2026 | 4.90 | 5.28 | 4.90 | 4.95 | 0.00% | 10,453 |
08/19/2026 | 5.10 | 5.33 | 4.85 | 4.95 | +0.20% | 37,053 |
08/18/2026 | 5.19 | 5.50 | 4.94 | 4.94 | -3.14% | 36,893 |
08/17/2026 | 5.17 | 5.96 | 5.03 | 5.10 | +2.62% | 55,977 |
08/14/2026 | 4.88 | 5.16 | 4.74 | 4.97 | +2.47% | 30,120 |
08/13/2026 | 5.22 | 5.25 | 4.82 | 4.85 | -6.73% | 62,776 |
08/12/2026 | 5.40 | 5.58 | 5.05 | 5.20 | -3.17% | 35,387 |
08/11/2026 | 6.83 | 6.85 | 4.91 | 5.37 | -17.39% | 110,064 |
08/11/2026 |
$0.08 Earnings | |||||
08/10/2026 | 6.52 | 6.75 | 6.50 | 6.50 | -3.92% | 7,674 |
08/07/2026 | 6.80 | 6.88 | 6.57 | 6.77 | +0.52% | 4,157 |
08/06/2026 | 6.95 | 7.19 | 6.56 | 6.73 | -2.18% | 13,447 |
08/05/2026 | 6.92 | 6.92 | 6.60 | 6.88 | +3.46% | 5,266 |
08/04/2026 | 6.74 | 6.85 | 6.60 | 6.65 | +0.15% | 10,538 |
08/03/2026 | 6.75 | 6.92 | 6.50 | 6.64 | +0.76% | 20,056 |
07/31/2026 | 7.25 | 7.25 | 6.50 | 6.59 | -2.95% | 16,004 |
07/30/2026 | 6.51 | 7.10 | 6.49 | 6.79 | -0.15% | 18,434 |
07/29/2026 | 7.02 | 7.04 | 6.60 | 6.80 | -9.21% | 23,780 |
07/28/2026 | 6.88 | 7.50 | 6.67 | 7.49 | +9.02% | 14,985 |
07/27/2026 | 5.89 | 7.39 | 5.89 | 6.87 | +4.41% | 19,050 |
07/24/2026 | 6.50 | 6.59 | 6.38 | 6.58 | +1.23% | 6,281 |
07/23/2026 | 6.55 | 6.81 | 6.50 | 6.50 | -1.52% | 6,984 |
07/22/2026 | 6.72 | 6.83 | 6.50 | 6.60 | -0.60% | 9,487 |
07/21/2026 | 6.35 | 6.64 | 6.35 | 6.64 | +4.65% | 12,206 |
07/20/2026 | 6.44 | 7.08 | 6.30 | 6.35 | -3.28% | 10,596 |
07/17/2026 | 7.11 | 7.11 | 6.35 | 6.56 | -5.48% | 9,016 |
07/16/2026 | 7.29 | 7.33 | 6.90 | 6.94 | -4.93% | 12,373 |
07/15/2026 | 7.04 | 7.37 | 7.04 | 7.30 | +5.49% | 23,415 |
07/14/2026 | 6.88 | 6.99 | 6.88 | 6.92 | +1.02% | 4,590 |
07/13/2026 | 7.13 | 7.18 | 6.85 | 6.85 | -3.67% | 18,949 |
07/10/2026 | 7.07 | 7.25 | 6.91 | 7.11 | -0.20% | 17,342 |
07/09/2026 | 7.02 | 7.13 | 7.02 | 7.13 | -0.90% | 17,253 |
07/08/2026 | 7.25 | 7.34 | 7.07 | 7.19 | +0.10% | 23,610 |
07/07/2026 | 7.17 | 7.26 | 7.11 | 7.18 | +2.17% | 9,421 |
07/06/2026 | 6.90 | 7.20 | 6.89 | 7.03 | +2.03% | 27,568 |
07/02/2026 | 6.70 | 6.90 | 6.70 | 6.89 | +2.84% | 8,843 |
07/01/2026 | 6.69 | 6.81 | 6.56 | 6.70 | +3.08% | 15,473 |
06/30/2026 | 6.71 | 6.71 | 6.50 | 6.50 | -2.69% | 15,585 |
06/29/2026 | 6.77 | 6.85 | 6.37 | 6.68 | -2.34% | 15,035 |
06/26/2026 | 6.85 | 6.85 | 6.54 | 6.84 | +5.23% | 18,056 |