2m 2m 2m 2m 2m 2m 2m
ACCESS Newswire (ACCS)
NYSE
$6.24+$0.08 (+1.30%)
Price as of Jun 03, 2026 4:04 PM EDT- $25.1MMarket Cap
- -39.31%1-Year Change
- Advertising AgenciesIndustry
ACCESS Newswire (ACCS)
$6.24+$0.08 (+1.30%)
- 1 Month-26.75%Low Price$6.15High Price$8.43
- 3 Months-16.87%Low Price$6.15High Price$8.86
- 1 Year-39.31%Low Price$6.15High Price$12.54
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 6.08 | 6.26 | 6.01 | 6.16 | -1.28% | 5,256 |
06/01/2026 | 6.55 | 6.60 | 6.05 | 6.24 | -3.41% | 14,297 |
05/29/2026 | 6.62 | 6.62 | 6.00 | 6.46 | +2.22% | 16,596 |
05/28/2026 | 6.62 | 6.62 | 6.06 | 6.32 | -1.86% | 12,018 |
05/27/2026 | 6.20 | 6.62 | 6.02 | 6.44 | +4.72% | 26,134 |
05/26/2026 | 6.29 | 6.38 | 5.99 | 6.15 | -5.09% | 23,406 |
05/22/2026 | 6.39 | 6.51 | 6.30 | 6.48 | +1.25% | 12,301 |
05/21/2026 | 6.33 | 6.49 | 6.25 | 6.40 | +0.71% | 7,112 |
05/20/2026 | 6.26 | 6.50 | 6.25 | 6.36 | -1.47% | 5,015 |
05/19/2026 | 6.67 | 6.71 | 6.45 | 6.45 | -3.15% | 50,214 |
05/18/2026 | 6.72 | 6.94 | 6.64 | 6.66 | -0.45% | 21,730 |
05/15/2026 | 6.50 | 7.12 | 6.50 | 6.69 | -3.04% | 24,648 |
05/14/2026 | 7.06 | 7.06 | 6.48 | 6.90 | -0.43% | 7,609 |
05/13/2026 | 7.90 | 7.91 | 6.93 | 6.93 | -14.55% | 24,390 |
05/12/2026 | 7.81 | 8.35 | 7.80 | 8.11 | +3.02% | 17,964 |
05/12/2026 |
$0.11 Earnings | |||||
05/11/2026 | 8.55 | 8.55 | 7.66 | 7.87 | -3.82% | 12,574 |
05/08/2026 | 8.42 | 8.42 | 8.19 | 8.19 | -2.86% | 2,188 |
05/07/2026 | 8.55 | 8.55 | 8.32 | 8.43 | +2.01% | 7,962 |
05/06/2026 | 8.33 | 8.60 | 8.26 | 8.26 | -0.54% | 7,511 |
05/05/2026 | 8.25 | 8.37 | 8.25 | 8.31 | -1.25% | 3,458 |
05/04/2026 | 7.76 | 8.45 | 7.76 | 8.41 | +1.69% | 4,196 |
05/01/2026 | 7.98 | 8.27 | 7.98 | 8.27 | +4.68% | 3,872 |
04/30/2026 | 7.94 | 8.34 | 7.90 | 7.90 | -2.82% | 27,185 |
04/29/2026 | 7.74 | 8.13 | 7.45 | 8.13 | +2.32% | 22,384 |
04/28/2026 | 7.24 | 7.95 | 7.24 | 7.95 | +6.71% | 2,824 |
04/27/2026 | 7.67 | 7.75 | 7.06 | 7.45 | -5.27% | 16,004 |
04/24/2026 | 7.96 | 8.42 | 7.68 | 7.86 | -1.57% | 11,737 |
04/23/2026 | 8.20 | 8.20 | 7.98 | 7.99 | -3.21% | 4,068 |
04/22/2026 | 8.31 | 8.40 | 8.04 | 8.25 | -1.90% | 3,734 |
04/21/2026 | 8.50 | 8.66 | 8.40 | 8.41 | +0.12% | 5,393 |
04/20/2026 | 8.46 | 8.50 | 8.16 | 8.40 | -0.05% | 4,904 |
04/17/2026 | 8.26 | 8.44 | 8.26 | 8.40 | +0.65% | 3,974 |
04/16/2026 | 8.20 | 8.40 | 8.20 | 8.35 | +1.83% | 4,029 |
04/15/2026 | 8.25 | 8.49 | 8.20 | 8.20 | +0.55% | 7,215 |
04/14/2026 | 8.13 | 8.16 | 8.04 | 8.16 | +0.43% | 5,026 |
04/13/2026 | 8.06 | 8.12 | 8.00 | 8.12 | +1.12% | 5,746 |
04/10/2026 | 8.49 | 8.49 | 8.03 | 8.03 | -1.83% | 5,353 |
04/09/2026 | 8.49 | 8.49 | 8.12 | 8.18 | +2.00% | 12,752 |
04/08/2026 | 8.26 | 8.27 | 8.02 | 8.02 | -4.01% | 13,670 |
04/07/2026 | 8.50 | 8.50 | 8.10 | 8.36 | -1.71% | 7,704 |
04/06/2026 | 8.27 | 8.50 | 8.17 | 8.50 | 0.00% | 9,210 |
04/02/2026 | 8.55 | 8.55 | 8.30 | 8.50 | -0.58% | 2,697 |
04/01/2026 | 8.92 | 8.94 | 8.47 | 8.55 | -3.50% | 10,382 |
03/31/2026 | 8.60 | 9.01 | 8.39 | 8.86 | +0.68% | 19,737 |
03/30/2026 | 8.59 | 8.85 | 8.50 | 8.80 | +2.44% | 13,777 |
03/27/2026 | 8.80 | 8.80 | 8.25 | 8.59 | +0.35% | 24,913 |
03/26/2026 | 7.98 | 8.64 | 7.97 | 8.56 | +7.54% | 13,746 |
03/25/2026 | 7.15 | 7.99 | 7.15 | 7.96 | +9.94% | 27,296 |
03/24/2026 | 7.30 | 7.82 | 7.17 | 7.24 | -0.82% | 10,265 |
03/23/2026 | 7.15 | 7.30 | 7.15 | 7.30 | -0.54% | 4,163 |
03/20/2026 | 6.70 | 7.34 | 6.58 | 7.34 | +8.82% | 69,571 |
03/19/2026 | 6.90 | 6.90 | 6.67 | 6.75 | -2.39% | 2,049 |
03/19/2026 |
$0.17 Earnings | |||||
03/18/2026 | 7.03 | 7.03 | 6.91 | 6.91 | -1.71% | 3,885 |
03/17/2026 | 6.93 | 7.26 | 6.65 | 7.03 | +1.59% | 10,104 |
03/16/2026 | 6.51 | 6.97 | 6.51 | 6.92 | -3.23% | 6,186 |
03/13/2026 | 7.14 | 7.15 | 6.78 | 7.15 | +1.00% | 16,283 |
03/12/2026 | 7.22 | 7.34 | 7.08 | 7.08 | -1.53% | 1,892 |
03/11/2026 | 7.16 | 7.25 | 7.16 | 7.19 | -0.96% | 1,628 |
03/10/2026 | 7.31 | 7.39 | 7.26 | 7.26 | -0.41% | 14,945 |
03/09/2026 | 7.55 | 7.55 | 7.18 | 7.29 | -2.41% | 31,724 |
03/06/2026 | 7.47 | 7.52 | 7.41 | 7.47 | +0.81% | 15,386 |
03/05/2026 | 7.51 | 7.55 | 7.30 | 7.41 | -0.07% | 17,693 |
03/04/2026 | 7.41 | 7.55 | 7.18 | 7.42 | +0.20% | 19,076 |
03/03/2026 | 7.46 | 7.80 | 7.29 | 7.40 | +2.35% | 33,446 |
03/02/2026 | 7.16 | 7.46 | 6.98 | 7.23 | +0.98% | 31,493 |
02/27/2026 | 7.27 | 7.36 | 6.98 | 7.16 | -4.79% | 44,774 |
02/26/2026 | 7.00 | 7.57 | 6.85 | 7.52 | +7.28% | 36,888 |
02/25/2026 | 7.17 | 7.17 | 7.00 | 7.01 | -0.99% | 16,548 |
02/24/2026 | 7.04 | 7.59 | 7.04 | 7.08 | -0.14% | 33,374 |
02/23/2026 | 6.86 | 7.19 | 6.75 | 7.09 | +3.96% | 42,848 |
02/20/2026 | 6.81 | 6.85 | 6.75 | 6.82 | -0.29% | 9,950 |
02/19/2026 | 7.03 | 7.03 | 6.83 | 6.84 | -0.87% | 15,575 |
02/18/2026 | 6.86 | 6.95 | 6.79 | 6.90 | +0.29% | 12,012 |
02/17/2026 | 6.93 | 6.93 | 6.77 | 6.88 | -3.37% | 7,260 |
02/13/2026 | 7.04 | 7.38 | 6.79 | 7.12 | +0.56% | 21,608 |
02/12/2026 | 7.25 | 7.61 | 6.86 | 7.08 | -2.34% | 35,781 |
02/11/2026 | 7.31 | 7.50 | 7.11 | 7.25 | -0.82% | 16,819 |
02/10/2026 | 7.42 | 7.45 | 7.18 | 7.31 | -2.27% | 12,529 |
02/09/2026 | 7.75 | 7.75 | 7.41 | 7.48 | -1.84% | 18,120 |
02/06/2026 | 7.82 | 7.95 | 7.51 | 7.62 | -2.31% | 24,555 |
02/05/2026 | 8.22 | 8.25 | 7.80 | 7.80 | -4.64% | 13,805 |
02/04/2026 | 8.41 | 8.42 | 8.10 | 8.18 | -2.11% | 12,712 |
02/03/2026 | 8.51 | 8.61 | 8.35 | 8.36 | -3.95% | 34,259 |
02/02/2026 | 8.74 | 8.74 | 8.53 | 8.70 | +0.69% | 5,449 |
01/30/2026 | 8.60 | 8.89 | 8.51 | 8.64 | +0.12% | 9,365 |
01/29/2026 | 9.23 | 9.23 | 8.30 | 8.63 | -6.40% | 24,876 |
01/28/2026 | 9.33 | 9.33 | 9.09 | 9.22 | -1.91% | 9,359 |
01/27/2026 | 9.36 | 9.49 | 9.23 | 9.40 | +0.53% | 19,101 |
01/26/2026 | 9.80 | 9.81 | 9.25 | 9.35 | -5.56% | 27,925 |
01/23/2026 | 9.41 | 9.99 | 9.26 | 9.90 | +3.29% | 23,049 |
01/22/2026 | 9.69 | 9.85 | 9.55 | 9.59 | +0.68% | 15,116 |
01/21/2026 | 9.76 | 9.80 | 9.52 | 9.52 | -2.46% | 15,352 |
01/20/2026 | 9.45 | 9.84 | 9.00 | 9.76 | +3.50% | 12,415 |
01/16/2026 | 10.00 | 10.03 | 9.42 | 9.43 | -3.48% | 22,521 |
01/15/2026 | 10.43 | 10.59 | 9.77 | 9.77 | -7.22% | 38,451 |
01/14/2026 | 10.47 | 10.74 | 10.30 | 10.53 | -1.96% | 21,184 |
01/13/2026 | 10.80 | 11.25 | 9.65 | 10.74 | -0.56% | 138,050 |
01/12/2026 | 9.69 | 11.34 | 9.69 | 10.80 | +18.55% | 52,050 |