5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+25.62%
3 MONTH PERFORMANCE
+44.72%
6 MONTH PERFORMANCE
+40.88%
YEAR-TO-DATE PERFORMANCE
+42.62%
ACCESS Newswire Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $12.02 | $11.60 (-3.49%) | $12.99 | $11.60 | 16.10 K | $44.57 M |
| 07/02/2025 | $12.27 | $12.27 (0%) | $12.27 | $12.27 | 313 | $47.14 M |
| 07/01/2025 | $12.27 | $12.17 (-0.82%) | $12.27 | $12.17 | 2.43 K | $46.76 M |
| 06/30/2025 | $12.00 | $12.30 (2.5%) | $12.50 | $11.82 | 31.14 K | $47.26 M |
| 06/27/2025 | $11.79 | $12.54 (6.36%) | $12.54 | $11.76 | 5.63 K | $48.18 M |
| 06/26/2025 | $11.80 | $11.75 (-0.42%) | $11.95 | $11.48 | 5.54 K | $45.14 M |
| 06/25/2025 | $11.60 | $11.80 (1.72%) | $11.80 | $11.60 | 833 | $45.34 M |
| 06/24/2025 | $11.85 | $11.60 (-2.11%) | $12.10 | $11.60 | 8.60 K | $44.57 M |
| 06/23/2025 | $11.36 | $11.56 (1.76%) | $12.19 | $11.30 | 16.80 K | $44.41 M |
| 06/20/2025 | $11.50 | $11.29 (-1.83%) | $12.26 | $11.20 | 20.90 K | $43.38 M |
| 06/18/2025 | $11.50 | $11.60 (0.87%) | $11.85 | $11.15 | 11.02 K | $44.57 M |
| 06/17/2025 | $12.07 | $11.75 (-2.65%) | $12.07 | $11.50 | 6.60 K | $45.14 M |
| 06/16/2025 | $11.82 | $11.50 (-2.71%) | $12.00 | $11.50 | 8.90 K | $44.18 M |
| 06/13/2025 | $11.17 | $11.75 (5.19%) | $11.75 | $10.39 | 4.60 K | $45.14 M |
| 06/12/2025 | $11.91 | $12.08 (1.43%) | $13.35 | $11.76 | 20.10 K | $46.41 M |
| 06/11/2025 | $10.38 | $11.95 (15.13%) | $12.10 | $10.13 | 23.15 K | $45.91 M |
| 06/10/2025 | $9.36 | $10.44 (11.54%) | $10.50 | $9.36 | 1.63 K | $40.11 M |
| 06/09/2025 | $10.25 | $10.49 (2.34%) | $10.49 | $10.25 | 1.21 K | $40.30 M |
| 06/06/2025 | $9.98 | $10.15 (1.7%) | $10.50 | $9.59 | 10.80 K | $39.00 M |
| 06/05/2025 | $10.17 | $9.83 (-3.34%) | $10.33 | $9.83 | 15.90 K | $37.77 M |
| 06/04/2025 | $10.11 | $10.15 (0.4%) | $10.15 | $9.85 | 2.90 K | $39.00 M |
| 06/03/2025 | $10.13 | $10.15 (0.2%) | $10.30 | $10.13 | 2.00 K | $39.00 M |
| 06/02/2025 | $9.88 | $10.24 (3.64%) | $10.24 | $9.81 | 1.60 K | $39.34 M |
| 05/30/2025 | $10.05 | $10.12 (0.7%) | $10.12 | $10.05 | 2.60 K | $38.88 M |
| 05/29/2025 | $10.31 | $10.10 (-2.04%) | $10.31 | $10.10 | 3.04 K | $38.80 M |
| 05/28/2025 | $10.39 | $10.10 (-2.79%) | $10.42 | $10.06 | 11.73 K | $38.75 M |
| 05/27/2025 | $10.50 | $10.04 (-4.38%) | $10.53 | $9.75 | 12.02 K | $38.52 M |
| 05/23/2025 | $9.49 | $10.50 (10.64%) | $10.50 | $9.35 | 6.10 K | $40.29 M |
| 05/22/2025 | $9.01 | $9.26 (2.77%) | $9.26 | $9.01 | 14.91 K | $35.53 M |
| 05/21/2025 | $9.14 | $9.10 (-0.44%) | $9.16 | $9.01 | 4.43 K | $34.92 M |
| 05/20/2025 | $9.00 | $9.05 (0.56%) | $9.13 | $9.00 | 1.61 K | $34.72 M |
| 05/19/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 0 | $34.53 M |
| 05/16/2025 | $9.11 | $9.00 (-1.21%) | $9.25 | $9.00 | 3.71 K | $34.53 M |
| 05/15/2025 | $8.99 | $8.99 (0%) | $8.99 | $8.99 | 1.00 K | $34.49 M |
| 05/14/2025 | $9.01 | $8.84 (-1.89%) | $9.09 | $8.84 | 4.50 K | $33.92 M |
| 05/13/2025 | $9.26 | $9.02 (-2.59%) | $9.26 | $8.77 | 13.31 K | $34.61 M |
| 05/12/2025 | $9.04 | $9.00 (-0.44%) | $9.04 | $9.00 | 1.10 K | $34.53 M |
| 05/09/2025 | $9.26 | $8.90 (-3.89%) | $9.26 | $8.90 | 4.23 K | $34.15 M |
| 05/08/2025 | $9.10 | $8.98 (-1.32%) | $9.50 | $8.89 | 22.60 K | $34.46 M |
| 05/07/2025 | $8.67 | $9.07 (4.61%) | $9.29 | $8.52 | 25.30 K | $34.80 M |
| 05/06/2025 | $8.49 | $8.74 (2.94%) | $8.74 | $8.47 | 6.45 K | $33.54 M |
| 05/05/2025 | $8.70 | $8.50 (-2.3%) | $8.70 | $8.40 | 8.95 K | $32.61 M |
| 05/02/2025 | $8.35 | $8.39 (0.48%) | $8.50 | $8.35 | 1.93 K | $32.19 M |
| 05/01/2025 | $8.34 | $8.35 (0.12%) | $8.35 | $8.34 | 1.74 K | $32.04 M |
| 04/30/2025 | $8.36 | $8.15 (-2.51%) | $8.36 | $8.15 | 3.85 K | $31.27 M |
| 04/29/2025 | $8.51 | $8.50 (-0.12%) | $8.69 | $8.49 | 3.00 K | $32.61 M |
| 04/28/2025 | $8.22 | $8.77 (6.69%) | $8.77 | $8.22 | 8.94 K | $33.65 M |
| 04/25/2025 | $8.69 | $8.45 (-2.76%) | $8.74 | $8.35 | 5.51 K | $32.42 M |
| 04/24/2025 | $8.35 | $8.57 (2.63%) | $8.60 | $8.35 | 1.50 K | $32.88 M |
| 04/23/2025 | $8.58 | $8.65 (0.82%) | $8.76 | $8.15 | 11.20 K | $33.19 M |
| 04/22/2025 | $8.23 | $8.35 (1.46%) | $8.66 | $8.23 | 7.70 K | $32.04 M |
| 04/21/2025 | $8.34 | $8.35 (0.12%) | $8.75 | $8.34 | 3.10 K | $32.04 M |
| 04/17/2025 | $8.28 | $8.40 (1.45%) | $8.45 | $8.28 | 2.81 K | $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 | 3.24 K | $32.61 M |
| 04/14/2025 | $8.21 | $8.40 (2.31%) | $8.43 | $8.21 | 2.23 K | $32.23 M |
| 04/11/2025 | $8.51 | $8.10 (-4.82%) | $8.51 | $8.10 | 1.50 K | $31.08 M |
| 04/10/2025 | $8.30 | $8.51 (2.53%) | $8.51 | $8.30 | 8.44 K | $32.65 M |
| 04/09/2025 | $8.20 | $8.35 (1.83%) | $8.70 | $8.20 | 5.40 K | $32.04 M |
| 04/08/2025 | $8.81 | $8.25 (-6.36%) | $8.83 | $8.25 | 5.10 K | $31.66 M |
| 04/07/2025 | $8.50 | $8.35 (-1.76%) | $8.60 | $7.79 | 3.30 K | $32.04 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.
