ACCL(ACCL)
ACCL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $1.90 | $1.90 | $1.82 | $1.87 | 13,924 |
| 7/10/2026 | $1.79 | $1.82 | $1.75 | $1.80 | 31,318 |
| 7/9/2026 | $1.76 | $1.76 | $1.74 | $1.74 | 7,237 |
| 7/8/2026 | $1.80 | $1.80 | $1.75 | $1.75 | 8,640 |
| 7/7/2026 | $1.78 | $1.80 | $1.74 | $1.80 | 16,742 |
| 7/6/2026 | $1.72 | $1.78 | $1.68 | $1.74 | 41,247 |
| 7/2/2026 | $1.74 | $1.74 | $1.66 | $1.72 | 124,400 |
| 7/1/2026 | $1.66 | $1.72 | $1.65 | $1.68 | 6,651 |
| 6/30/2026 | $1.66 | $1.71 | $1.65 | $1.68 | 17,300 |
| 6/29/2026 | $1.72 | $1.77 | $1.67 | $1.67 | 17,500 |
| 6/26/2026 | $1.69 | $1.71 | $1.67 | $1.68 | 11,590 |
| 6/25/2026 | $1.70 | $1.72 | $1.68 | $1.69 | 21,913 |
| 6/24/2026 | $1.68 | $1.79 | $1.68 | $1.72 | 54,902 |
| 6/23/2026 | $1.72 | $1.72 | $1.63 | $1.68 | 106,600 |
| 6/22/2026 | $1.67 | $1.73 | $1.62 | $1.73 | 37,951 |
| 6/18/2026 | $1.71 | $1.71 | $1.60 | $1.66 | 27,400 |
| 6/17/2026 | $1.69 | $1.71 | $1.61 | $1.71 | 52,836 |
| 6/16/2026 | $1.57 | $1.65 | $1.57 | $1.64 | 145,200 |
| 6/15/2026 | $1.66 | $1.66 | $1.54 | $1.55 | 85,028 |
| 6/12/2026 | $1.74 | $1.74 | $1.52 | $1.61 | 229,489 |
| 6/11/2026 | $1.56 | $1.94 | $1.48 | $1.81 | 640,046 |
| 6/10/2026 | $1.52 | $1.57 | $1.45 | $1.55 | 211,540 |
| 6/9/2026 | $1.51 | $1.88 | $1.45 | $1.52 | 1.22M |
| 6/8/2026 | $1.49 | $1.74 | $1.46 | $1.55 | 332,300 |
| 6/5/2026 | $1.61 | $2.10 | $1.46 | $1.55 | 5.54M |
| 6/4/2026 | $1.84 | $2.16 | $1.30 | $1.31 | 15.56M |
| 6/3/2026 | $1.48 | $1.51 | $1.48 | $1.48 | 2.41M |
| 6/2/2026 | $1.44 | $1.50 | $1.44 | $1.44 | 7,844 |
| 6/1/2026 | $1.47 | $1.50 | $1.44 | $1.45 | 18,915 |
| 5/29/2026 | $1.51 | $1.54 | $1.47 | $1.50 | 40,660 |
| 5/28/2026 | $1.52 | $1.52 | $1.46 | $1.47 | 15,727 |
| 5/27/2026 | $1.46 | $1.46 | $1.43 | $1.46 | 13,140 |
| 5/26/2026 | $1.43 | $1.46 | $1.43 | $1.44 | 7,827 |
| 5/22/2026 | $1.44 | $1.46 | $1.42 | $1.43 | 17,200 |
| 5/21/2026 | $1.41 | $1.48 | $1.41 | $1.48 | 30,900 |
| 5/20/2026 | $1.42 | $1.42 | $1.40 | $1.40 | 7,924 |
| 5/19/2026 | $1.33 | $1.44 | $1.33 | $1.42 | 35,440 |
| 5/18/2026 | $1.42 | $1.43 | $1.39 | $1.40 | 8,837 |
| 5/15/2026 | $1.43 | $1.46 | $1.42 | $1.42 | 11,948 |
| 5/14/2026 | $1.44 | $1.47 | $1.43 | $1.47 | 5,838 |
| 5/13/2026 | $1.44 | $1.46 | $1.41 | $1.44 | 8,424 |
| 5/12/2026 | $1.44 | $1.49 | $1.41 | $1.41 | 11,900 |
| 5/11/2026 | $1.43 | $1.45 | $1.40 | $1.45 | 21,231 |
| 5/8/2026 | $1.45 | $1.47 | $1.42 | $1.44 | 12,757 |
| 5/7/2026 | $1.48 | $1.48 | $1.44 | $1.48 | 9,767 |
| 5/6/2026 | $1.48 | $1.48 | $1.44 | $1.47 | 14,800 |
| 5/5/2026 | $1.49 | $1.53 | $1.47 | $1.50 | 15,333 |
| 5/4/2026 | $1.50 | $1.53 | $1.46 | $1.49 | 15,920 |
| 5/1/2026 | $1.47 | $1.55 | $1.47 | $1.54 | 9,334 |
| 4/30/2026 | $1.47 | $1.51 | $1.47 | $1.50 | 22,014 |
| 4/29/2026 | $1.44 | $1.49 | $1.40 | $1.45 | 22,200 |
| 4/28/2026 | $1.40 | $1.50 | $1.39 | $1.47 | 26,274 |
| 4/27/2026 | $1.41 | $1.41 | $1.38 | $1.40 | 24,300 |
| 4/24/2026 | $1.44 | $1.44 | $1.40 | $1.40 | 23,203 |
| 4/23/2026 | $1.39 | $1.44 | $1.39 | $1.44 | 7,387 |
| 4/22/2026 | $1.41 | $1.49 | $1.41 | $1.45 | 5,929 |
| 4/21/2026 | $1.45 | $1.51 | $1.43 | $1.43 | 21,222 |
| 4/20/2026 | $1.43 | $1.53 | $1.43 | $1.49 | 18,339 |
| 4/17/2026 | $1.45 | $1.52 | $1.39 | $1.42 | 49,081 |
| 4/16/2026 | $1.57 | $1.60 | $1.36 | $1.53 | 652,600 |
| 4/15/2026 | $1.42 | $1.47 | $1.42 | $1.45 | 488,131 |
| 4/14/2026 | $1.46 | $1.53 | $1.46 | $1.51 | 22,200 |