2m 2m 2m 2m 2m 2m 2m
ACCESS Newswire (ACCS)
NYSE
$6.99+$0.07 (+0.94%)
Price as of Jul 14, 2026 4:10 PM EDT- $26.6MMarket Cap
- -41.01%1-Year Change
- Advertising AgenciesIndustry
ACCESS Newswire (ACCS)
$6.99+$0.07 (+0.94%)
- 1 Month+8.63%Low Price$5.80High Price$7.19
- 3 Months-15.14%Low Price$5.80High Price$8.43
- 1 Year-41.01%Low Price$5.80High Price$12.37
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/25/2026 | 6.49 | 6.76 | 6.47 | 6.50 | -2.99% | 10,163 |
06/24/2026 | 6.40 | 6.81 | 6.40 | 6.70 | +1.21% | 31,271 |
06/23/2026 | 5.98 | 6.79 | 5.98 | 6.62 | +8.70% | 32,455 |
06/22/2026 | 5.80 | 6.15 | 5.80 | 6.09 | +5.00% | 17,172 |
06/18/2026 | 6.20 | 6.36 | 5.80 | 5.80 | -6.45% | 79,927 |
06/17/2026 | 6.17 | 6.29 | 6.06 | 6.20 | +4.91% | 27,437 |
06/16/2026 | 6.00 | 6.33 | 5.91 | 5.91 | -1.66% | 19,219 |
06/15/2026 | 6.22 | 6.32 | 5.91 | 6.01 | -5.65% | 14,478 |
06/12/2026 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% | 2,463 |
06/11/2026 | 6.16 | 6.47 | 6.00 | 6.41 | +3.39% | 13,237 |
06/10/2026 | 6.02 | 6.26 | 6.02 | 6.20 | +2.65% | 13,786 |
06/09/2026 | 6.09 | 6.09 | 6.02 | 6.04 | +2.87% | 2,516 |
06/08/2026 | 6.03 | 6.13 | 5.82 | 5.87 | -2.66% | 18,897 |
06/05/2026 | 6.04 | 6.27 | 5.89 | 6.03 | -4.10% | 18,356 |
06/04/2026 | 6.22 | 6.29 | 6.12 | 6.29 | +1.45% | 4,642 |
06/03/2026 | 6.19 | 6.48 | 6.00 | 6.20 | +0.65% | 20,140 |
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 |