ACCS(ACCS)
ACCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $6.39 | $6.51 | $6.30 | $6.48 | 12,309 |
| 5/21/2026 | $6.33 | $6.49 | $6.25 | $6.40 | 7,112 |
| 5/20/2026 | $6.26 | $6.50 | $6.25 | $6.36 | 5,015 |
| 5/19/2026 | $6.67 | $6.71 | $6.45 | $6.45 | 50,214 |
| 5/18/2026 | $6.72 | $6.94 | $6.64 | $6.66 | 21,731 |
| 5/15/2026 | $6.50 | $7.12 | $6.50 | $6.69 | 24,648 |
| 5/14/2026 | $7.06 | $7.06 | $6.48 | $6.90 | 7,609 |
| 5/13/2026 | $7.90 | $7.91 | $6.93 | $6.93 | 24,531 |
| 5/12/2026 | $7.81 | $8.35 | $7.80 | $8.11 | 18,000 |
| 5/11/2026 | $8.55 | $8.55 | $7.66 | $7.87 | 12,600 |
| 5/8/2026 | $8.41 | $8.41 | $8.19 | $8.19 | 2,200 |
| 5/7/2026 | $8.55 | $8.55 | $8.32 | $8.43 | 8,000 |
| 5/6/2026 | $8.33 | $8.60 | $8.26 | $8.26 | 7,511 |
| 5/5/2026 | $8.25 | $8.37 | $8.25 | $8.31 | 3,500 |
| 5/4/2026 | $7.76 | $8.45 | $7.76 | $8.41 | 4,200 |
| 5/1/2026 | $7.98 | $8.27 | $7.98 | $8.27 | 3,900 |
| 4/30/2026 | $7.94 | $8.34 | $7.90 | $7.90 | 27,200 |
| 4/29/2026 | $7.74 | $8.13 | $7.45 | $8.13 | 22,400 |
| 4/28/2026 | $7.24 | $7.95 | $7.24 | $7.95 | 2,824 |
| 4/27/2026 | $7.67 | $7.75 | $7.06 | $7.45 | 16,004 |
| 4/24/2026 | $7.96 | $8.42 | $7.68 | $7.86 | 11,737 |
| 4/23/2026 | $8.20 | $8.20 | $7.98 | $7.99 | 4,100 |
| 4/22/2026 | $8.31 | $8.40 | $8.04 | $8.25 | 3,734 |
| 4/21/2026 | $8.50 | $8.66 | $8.40 | $8.41 | 5,400 |
| 4/20/2026 | $8.46 | $8.50 | $8.16 | $8.40 | 4,904 |
| 4/17/2026 | $8.26 | $8.44 | $8.26 | $8.40 | 4,000 |
| 4/16/2026 | $8.20 | $8.40 | $8.20 | $8.35 | 4,029 |
| 4/15/2026 | $8.25 | $8.49 | $8.20 | $8.20 | 7,215 |
| 4/14/2026 | $8.13 | $8.15 | $8.04 | $8.15 | 5,026 |
| 4/13/2026 | $8.06 | $8.12 | $8.00 | $8.12 | 5,746 |
| 4/10/2026 | $8.49 | $8.49 | $8.03 | $8.03 | 5,400 |
| 4/9/2026 | $8.49 | $8.49 | $8.12 | $8.18 | 12,800 |
| 4/8/2026 | $8.26 | $8.27 | $8.02 | $8.02 | 13,700 |
| 4/7/2026 | $8.49 | $8.50 | $8.10 | $8.36 | 7,704 |
| 4/6/2026 | $8.27 | $8.50 | $8.17 | $8.50 | 9,210 |
| 4/2/2026 | $8.55 | $8.55 | $8.30 | $8.50 | 2,700 |
| 4/1/2026 | $8.92 | $8.94 | $8.47 | $8.55 | 10,400 |
| 3/31/2026 | $8.60 | $9.01 | $8.39 | $8.86 | 19,737 |
| 3/30/2026 | $8.59 | $8.85 | $8.50 | $8.80 | 13,800 |
| 3/27/2026 | $8.80 | $8.80 | $8.25 | $8.59 | 24,913 |
| 3/26/2026 | $7.98 | $8.64 | $7.97 | $8.56 | 13,746 |
| 3/25/2026 | $7.15 | $7.99 | $7.15 | $7.96 | 27,300 |
| 3/24/2026 | $7.30 | $7.82 | $7.17 | $7.24 | 10,300 |
| 3/23/2026 | $7.15 | $7.30 | $7.15 | $7.30 | 4,200 |
| 3/20/2026 | $6.70 | $7.34 | $6.58 | $7.34 | 69,600 |
| 3/19/2026 | $6.90 | $6.90 | $6.67 | $6.75 | 2,049 |
| 3/18/2026 | $7.03 | $7.03 | $6.91 | $6.91 | 3,900 |
| 3/17/2026 | $6.93 | $7.26 | $6.65 | $7.03 | 10,104 |
| 3/16/2026 | $6.51 | $6.97 | $6.51 | $6.92 | 6,200 |
| 3/13/2026 | $7.14 | $7.15 | $6.78 | $7.15 | 16,300 |
| 3/12/2026 | $7.22 | $7.34 | $7.08 | $7.08 | 1,900 |
| 3/11/2026 | $7.16 | $7.25 | $7.16 | $7.19 | 1,628 |
| 3/10/2026 | $7.31 | $7.39 | $7.26 | $7.26 | 14,945 |
| 3/9/2026 | $7.55 | $7.55 | $7.18 | $7.29 | 31,724 |
| 3/6/2026 | $7.47 | $7.52 | $7.41 | $7.47 | 15,400 |
| 3/5/2026 | $7.51 | $7.55 | $7.30 | $7.41 | 17,700 |
| 3/4/2026 | $7.41 | $7.55 | $7.18 | $7.42 | 19,100 |
| 3/3/2026 | $7.46 | $7.80 | $7.29 | $7.40 | 33,446 |
| 3/2/2026 | $7.16 | $7.46 | $6.98 | $7.23 | 31,500 |
| 2/27/2026 | $7.27 | $7.36 | $6.98 | $7.16 | 44,800 |
| 2/26/2026 | $7.00 | $7.57 | $6.85 | $7.52 | 36,900 |
| 2/25/2026 | $7.17 | $7.17 | $7.00 | $7.01 | 16,548 |
| 2/24/2026 | $7.04 | $7.59 | $7.04 | $7.08 | 33,400 |
| 2/23/2026 | $6.86 | $7.19 | $6.75 | $7.09 | 42,848 |