MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACCS — ACCESS Newswire Inc.
NYSE AmericanACCESS Newswire Inc.
$4.78
+0.07(+1.38%)
- O
- 4.82
- H
- 4.83
- L
- 4.78
- V
- 2.9K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.78
Period Return-42.75%
Period High$13.35
Period Low$4.70
Avg Daily Volume15.1K
Total Trading Days365
ACCS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.82 | $4.83 | $4.78 | $4.78 | +$0.07 | +1.38% | 2,899 | $4.79 | $4.78 $4.83 |
| Sep 30, 2026 | $4.73 | $4.79 | $4.72 | $4.72 | $-0.08 | -1.67% | 8,633 | $4.77 | $4.72 $4.79 |
| Sep 29, 2026 | $4.72 | $4.80 | $4.72 | $4.80 | +$0.10 | +2.02% | 3,054 | $4.78 | $4.72 $4.80 |
| Sep 28, 2026 | $4.75 | $4.79 | $4.70 | $4.70 | $-0.09 | -1.88% | 9,063 | $4.72 | $4.70 $4.79 |
| Sep 25, 2026 | $4.90 | $4.90 | $4.78 | $4.79 | +$0.03 | +0.63% | 2,690 | $4.86 | $4.78 $4.90 |
| Sep 24, 2026 | $4.88 | $4.89 | $4.76 | $4.76 | $-0.09 | -1.86% | 4,099 | $4.84 | $4.76 $4.89 |
| Sep 23, 2026 | $4.93 | $4.93 | $4.84 | $4.85 | $-0.08 | -1.62% | 4,737 | $4.89 | $4.84 $4.93 |
| Sep 22, 2026 | $4.95 | $5.00 | $4.93 | $4.93 | $-0.08 | -1.50% | 8,761 | $4.98 | $4.93 $5.00 |
| Sep 21, 2026 | $5.09 | $5.09 | $4.94 | $5.01 | $-0.23 | -4.30% | 4,659 | $5.07 | $4.94 $5.09 |
| Sep 18, 2026 | $4.97 | $5.23 | $4.88 | $5.23 | +$0.19 | +3.77% | 6,797 | $5.08 | $4.88 $5.23 |
| Sep 17, 2026 | $4.87 | $5.04 | $4.87 | $5.04 | +$0.21 | +4.35% | 30,403 | $4.95 | $4.87 $5.04 |
| Sep 16, 2026 | $4.97 | $4.97 | $4.82 | $4.83 | $-0.15 | -3.01% | 65,494 | $4.89 | $4.82 $4.97 |
| Sep 15, 2026 | $4.84 | $4.98 | $4.77 | $4.98 | +$0.16 | +3.32% | 26,077 | $4.89 | $4.77 $4.98 |
| Sep 14, 2026 | $5.06 | $5.17 | $4.82 | $4.82 | $-0.38 | -7.31% | 43,774 | $4.93 | $4.82 $5.17 |
| Sep 11, 2026 | $4.89 | $5.20 | $4.88 | $5.20 | +$0.18 | +3.59% | 45,071 | $5.01 | $4.88 $5.20 |
| Sep 10, 2026 | $4.93 | $5.13 | $4.93 | $5.02 | +$0.00 | +0.00% | 24,416 | $5.06 | $4.93 $5.13 |
| Sep 9, 2026 | $5.00 | $5.12 | $4.95 | $5.02 | +$0.03 | +0.60% | 153,616 | $5.03 | $4.95 $5.12 |
| Sep 8, 2026 | $5.21 | $5.26 | $4.91 | $4.99 | $-0.34 | -6.38% | 9,681 | $5.10 | $4.91 $5.26 |
| Sep 4, 2026 | $5.22 | $5.40 | $5.11 | $5.33 | $-0.02 | -0.37% | 7,094 | $5.33 | $5.11 $5.40 |
| Sep 3, 2026 | $5.14 | $5.45 | $5.14 | $5.35 | +$0.06 | +1.13% | 2,603 | $5.38 | $5.14 $5.45 |
| Sep 2, 2026 | $5.27 | $5.49 | $5.11 | $5.29 | +$0.02 | +0.38% | 23,161 | $5.32 | $5.11 $5.49 |
| Sep 1, 2026 | $5.47 | $5.47 | $5.22 | $5.27 | $-0.18 | -3.30% | 12,626 | $5.38 | $5.22 $5.47 |
| Aug 31, 2026 | $5.68 | $5.73 | $5.45 | $5.45 | $-0.26 | -4.55% | 20,752 | $5.62 | $5.45 $5.73 |
| Aug 28, 2026 | $5.35 | $5.83 | $5.35 | $5.71 | +$0.29 | +5.35% | 13,264 | $5.58 | $5.35 $5.83 |
| Aug 27, 2026 | $5.09 | $5.68 | $5.09 | $5.42 | +$0.23 | +4.43% | 21,778 | $5.45 | $5.09 $5.68 |
| Aug 26, 2026 | $5.09 | $5.19 | $5.08 | $5.19 | +$0.06 | +1.17% | 17,483 | $5.14 | $5.08 $5.19 |
| Aug 25, 2026 | $4.97 | $5.22 | $4.90 | $5.13 | +$0.18 | +3.64% | 21,373 | $5.05 | $4.90 $5.22 |
| Aug 24, 2026 | $4.99 | $5.19 | $4.90 | $4.95 | $-0.01 | -0.20% | 67,286 | $5.01 | $4.90 $5.19 |
| Aug 21, 2026 | $4.98 | $5.08 | $4.90 | $4.96 | +$0.01 | +0.20% | 33,503 | $5.01 | $4.90 $5.08 |
| Aug 20, 2026 | $4.90 | $5.28 | $4.90 | $4.95 | +$0.00 | +0.00% | 10,451 | $4.99 | $4.90 $5.28 |