5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
-32.76%
3 MONTH PERFORMANCE
-25.08%
6 MONTH PERFORMANCE
-35.69%
YEAR-TO-DATE PERFORMANCE
-23.87%
1 YEAR PERFORMANCE
-33.96%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $7.04 | $7.12 (1.14%) | $7.38 | $6.79 | 21.61 K | $27.55 M |
| 02/12/2026 | $7.25 | $7.08 (-2.34%) | $7.61 | $6.86 | 35.80 K | $27.39 M |
| 02/11/2026 | $7.31 | $7.25 (-0.82%) | $7.50 | $7.11 | 16.82 K | $28.05 M |
| 02/10/2026 | $7.42 | $7.31 (-1.48%) | $7.45 | $7.18 | 12.53 K | $28.28 M |
| 02/09/2026 | $7.75 | $7.48 (-3.48%) | $7.75 | $7.41 | 18.12 K | $28.94 M |
| 02/06/2026 | $7.82 | $7.62 (-2.56%) | $7.95 | $7.51 | 24.60 K | $29.48 M |
| 02/05/2026 | $8.22 | $7.80 (-5.11%) | $8.25 | $7.80 | 13.81 K | $30.18 M |
| 02/04/2026 | $8.41 | $8.18 (-2.73%) | $8.42 | $8.10 | 12.71 K | $31.65 M |
| 02/03/2026 | $8.51 | $8.36 (-1.76%) | $8.61 | $8.35 | 34.30 K | $32.34 M |
| 02/02/2026 | $8.74 | $8.70 (-0.46%) | $8.74 | $8.53 | 5.45 K | $33.66 M |
| 01/30/2026 | $8.60 | $8.64 (0.47%) | $8.89 | $8.51 | 9.40 K | $33.43 M |
| 01/29/2026 | $9.23 | $8.63 (-6.5%) | $9.23 | $8.30 | 24.90 K | $33.39 M |
| 01/28/2026 | $9.33 | $9.22 (-1.18%) | $9.33 | $9.09 | 9.40 K | $35.67 M |
| 01/27/2026 | $9.36 | $9.40 (0.43%) | $9.49 | $9.23 | 19.10 K | $36.37 M |
| 01/26/2026 | $9.80 | $9.35 (-4.59%) | $9.81 | $9.25 | 27.93 K | $36.18 M |
| 01/23/2026 | $9.41 | $9.90 (5.21%) | $9.99 | $9.26 | 23.05 K | $38.30 M |
| 01/22/2026 | $9.69 | $9.59 (-1.03%) | $9.85 | $9.55 | 15.12 K | $37.10 M |
| 01/21/2026 | $9.76 | $9.52 (-2.46%) | $9.80 | $9.52 | 15.40 K | $36.83 M |
| 01/20/2026 | $9.45 | $9.76 (3.28%) | $9.84 | $9.00 | 12.42 K | $37.76 M |
| 01/16/2026 | $10.00 | $9.43 (-5.7%) | $10.03 | $9.42 | 22.52 K | $36.48 M |
| 01/15/2026 | $10.43 | $9.77 (-6.33%) | $10.59 | $9.77 | 38.50 K | $37.80 M |
| 01/14/2026 | $10.47 | $10.53 (0.57%) | $10.74 | $10.30 | 21.20 K | $40.74 M |
| 01/13/2026 | $10.80 | $10.74 (-0.56%) | $11.25 | $9.65 | 138.10 K | $41.55 M |
| 01/12/2026 | $9.69 | $10.80 (11.46%) | $11.34 | $9.69 | 52.05 K | $41.79 M |
| 01/09/2026 | $9.80 | $9.11 (-7.04%) | $10.53 | $9.00 | 102.40 K | $35.25 M |
| 01/08/2026 | $9.44 | $9.19 (-2.65%) | $9.54 | $9.10 | 6.32 K | $35.56 M |
| 01/07/2026 | $9.04 | $9.04 (0%) | $9.04 | $9.04 | 1.03 K | $34.98 M |
| 01/06/2026 | $9.65 | $9.47 (-1.87%) | $9.88 | $9.35 | 8.30 K | $36.64 M |
| 01/05/2026 | $9.95 | $9.60 (-3.52%) | $9.95 | $9.36 | 10.50 K | $37.14 M |
| 01/02/2026 | $9.28 | $9.81 (5.71%) | $10.19 | $9.15 | 15.71 K | $37.83 M |
| 12/31/2025 | $8.55 | $9.30 (8.77%) | $9.30 | $8.55 | 8.70 K | $35.86 M |
| 12/30/2025 | $8.55 | $8.55 (0%) | $8.98 | $8.55 | 4.30 K | $32.97 M |
| 12/29/2025 | $8.51 | $8.55 (0.47%) | $8.99 | $8.51 | 4.80 K | $32.97 M |
| 12/26/2025 | $8.50 | $8.58 (0.94%) | $8.88 | $8.50 | 6.01 K | $33.08 M |
| 12/24/2025 | $8.90 | $8.88 (-0.22%) | $8.90 | $8.88 | 926 | $34.24 M |
| 12/23/2025 | $9.10 | $8.97 (-1.43%) | $9.10 | $8.97 | 1.73 K | $34.59 M |
| 12/22/2025 | $8.75 | $8.82 (0.8%) | $9.05 | $8.75 | 3.90 K | $34.01 M |
| 12/19/2025 | $8.70 | $8.75 (0.57%) | $8.77 | $8.60 | 14.10 K | $33.74 M |
| 12/18/2025 | $8.83 | $8.65 (-2.04%) | $9.27 | $8.65 | 33.20 K | $33.35 M |
| 12/17/2025 | $8.75 | $8.75 (0%) | $8.88 | $8.75 | 2.90 K | $33.74 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 |
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.
