5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.84%
3 MONTH PERFORMANCE
-16.00%
YEAR-TO-DATE PERFORMANCE
-5.48%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.34 | $8.35 (0.12%) | $8.35 | $8.27 | 1,740 | $32.04 M |
| 04/30/2025 | $8.36 | $8.15 (-2.51%) | $8.36 | $8.15 | 3,848 | $31.27 M |
| 04/29/2025 | $8.51 | $8.50 (-0.12%) | $8.69 | $8.49 | 3,000 | $32.61 M |
| 04/28/2025 | $8.22 | $8.77 (6.69%) | $8.77 | $8.22 | 8,936 | $33.65 M |
| 04/25/2025 | $8.69 | $8.45 (-2.76%) | $8.74 | $8.35 | 5,505 | $32.42 M |
| 04/24/2025 | $8.35 | $8.57 (2.63%) | $8.60 | $8.35 | 1,502 | $32.88 M |
| 04/23/2025 | $8.58 | $8.65 (0.82%) | $8.76 | $8.15 | 11,200 | $33.19 M |
| 04/22/2025 | $8.23 | $8.35 (1.46%) | $8.66 | $8.23 | 7,700 | $32.04 M |
| 04/21/2025 | $8.34 | $8.35 (0.12%) | $8.75 | $8.34 | 3,100 | $32.04 M |
| 04/17/2025 | $8.28 | $8.40 (1.45%) | $8.45 | $8.28 | 2,814 | $32.23 M |
| 04/16/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 300 | $32.23 M |
| 04/15/2025 | $8.37 | $8.50 (1.55%) | $8.68 | $8.17 | 3,243 | $32.61 M |
| 04/14/2025 | $8.21 | $8.40 (2.31%) | $8.43 | $8.21 | 2,231 | $32.23 M |
| 04/11/2025 | $8.51 | $8.10 (-4.82%) | $8.51 | $8.10 | 1,500 | $31.08 M |
| 04/10/2025 | $8.30 | $8.51 (2.53%) | $8.51 | $8.30 | 8,436 | $32.65 M |
| 04/09/2025 | $8.20 | $8.35 (1.83%) | $8.70 | $8.20 | 5,400 | $32.04 M |
| 04/08/2025 | $8.81 | $8.25 (-6.36%) | $8.83 | $8.25 | 5,100 | $31.66 M |
| 04/07/2025 | $8.50 | $8.35 (-1.76%) | $8.60 | $7.79 | 3,300 | $32.04 M |
| 04/04/2025 | $9.06 | $8.81 (-2.76%) | $9.11 | $8.20 | 7,400 | $33.80 M |
| 04/03/2025 | $8.94 | $9.03 (1.01%) | $9.48 | $8.94 | 1,400 | $34.65 M |
| 04/02/2025 | $9.59 | $8.88 (-7.4%) | $9.59 | $8.71 | 7,500 | $34.07 M |
| 04/01/2025 | $9.00 | $9.10 (1.11%) | $9.52 | $8.96 | 5,715 | $34.92 M |
| 03/31/2025 | $9.02 | $8.83 (-2.11%) | $9.58 | $8.83 | 12,318 | $33.88 M |
| 03/28/2025 | $9.48 | $9.25 (-2.43%) | $9.48 | $9.25 | 9,346 | $35.49 M |
| 03/27/2025 | $9.30 | $9.49 (2.04%) | $9.49 | $9.30 | 1,500 | $36.41 M |
| 03/26/2025 | $9.17 | $9.25 (0.87%) | $9.68 | $9.17 | 6,300 | $35.49 M |
| 03/25/2025 | $9.50 | $9.55 (0.53%) | $9.67 | $9.36 | 4,500 | $36.64 M |
| 03/24/2025 | $9.48 | $9.25 (-2.43%) | $9.70 | $9.25 | 4,500 | $35.49 M |
| 03/21/2025 | $9.00 | $9.31 (3.44%) | $9.31 | $8.92 | 5,114 | $35.72 M |
| 03/20/2025 | $9.30 | $9.05 (-2.69%) | $9.30 | $9.05 | 640 | $34.72 M |
| 03/19/2025 | $9.00 | $9.00 (0%) | $9.17 | $9.00 | 2,513 | $34.53 M |
| 03/18/2025 | $9.30 | $9.30 (0%) | $9.30 | $9.26 | 2,300 | $35.68 M |
| 03/17/2025 | $9.28 | $9.22 (-0.65%) | $9.30 | $9.22 | 1,512 | $35.38 M |
| 03/14/2025 | $9.49 | $9.11 (-4%) | $9.49 | $9.10 | 2,600 | $34.96 M |
| 03/13/2025 | $9.22 | $9.19 (-0.33%) | $9.32 | $9.19 | 1,300 | $35.26 M |
| 03/12/2025 | $9.11 | $9.19 (0.88%) | $9.23 | $9.11 | 2,424 | $35.26 M |
| 03/11/2025 | $9.35 | $9.25 (-1.07%) | $9.36 | $9.25 | 2,737 | $35.49 M |
| 03/10/2025 | $9.40 | $9.25 (-1.6%) | $9.65 | $9.10 | 2,500 | $35.49 M |
| 03/07/2025 | $9.50 | $9.40 (-1.05%) | $9.70 | $8.79 | 5,000 | $36.07 M |
| 03/06/2025 | $8.86 | $9.70 (9.48%) | $9.70 | $8.86 | 2,748 | $37.22 M |
| 03/05/2025 | $9.55 | $9.13 (-4.4%) | $9.57 | $9.13 | 1,229 | $35.03 M |
| 03/04/2025 | $9.65 | $9.60 (-0.52%) | $9.70 | $9.60 | 8,200 | $36.84 M |
| 03/03/2025 | $9.70 | $9.75 (0.52%) | $9.85 | $9.70 | 5,500 | $37.41 M |
| 02/28/2025 | $9.85 | $9.68 (-1.73%) | $9.85 | $9.68 | 1,300 | $37.14 M |
| 02/27/2025 | $9.50 | $9.66 (1.68%) | $9.80 | $9.26 | 5,800 | $37.07 M |
| 02/26/2025 | $9.80 | $9.84 (0.41%) | $9.85 | $9.35 | 14,000 | $37.76 M |
| 02/25/2025 | $9.65 | $9.75 (1.04%) | $9.99 | $9.18 | 15,327 | $37.41 M |
| 02/24/2025 | $10.01 | $9.15 (-8.59%) | $10.50 | $9.15 | 19,114 | $35.11 M |
| 02/21/2025 | $9.92 | $10.00 (0.81%) | $10.00 | $9.75 | 3,018 | $38.37 M |
| 02/20/2025 | $9.69 | $9.70 (0.1%) | $9.80 | $9.69 | 6,745 | $37.22 M |
| 02/19/2025 | $9.48 | $9.70 (2.32%) | $9.90 | $9.36 | 5,902 | $37.22 M |
| 02/18/2025 | $9.75 | $9.67 (-0.82%) | $10.73 | $9.54 | 6,031 | $37.10 M |
| 02/14/2025 | $9.75 | $10.72 (9.95%) | $10.72 | $9.75 | 12,300 | $41.13 M |
| 02/13/2025 | $9.61 | $10.13 (5.41%) | $10.13 | $9.60 | 2,112 | $38.87 M |
| 02/12/2025 | $9.60 | $9.91 (3.23%) | $10.35 | $9.60 | 4,919 | $38.02 M |
| 02/11/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 1,000 | $36.84 M |
| 02/10/2025 | $10.02 | $9.60 (-4.19%) | $10.02 | $9.50 | 4,300 | $36.84 M |
| 02/07/2025 | $9.60 | $9.97 (3.85%) | $9.97 | $9.57 | 3,900 | $38.25 M |
| 02/06/2025 | $9.77 | $9.68 (-0.92%) | $9.82 | $9.40 | 2,800 | $37.14 M |
| 02/05/2025 | $9.54 | $9.58 (0.42%) | $9.89 | $9.29 | 11,000 | $36.76 M |
| 02/04/2025 | $9.99 | $9.55 (-4.4%) | $10.21 | $9.50 | 4,722 | $36.64 M |
| 02/03/2025 | $9.55 | $9.54 (-0.1%) | $9.76 | $9.26 | 4,400 | $36.60 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.
