ACCS(ACCS)
ACCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $7.07 | $7.25 | $6.91 | $7.11 | 17,343 |
| 7/9/2026 | $7.02 | $7.13 | $7.02 | $7.13 | 17,300 |
| 7/8/2026 | $7.25 | $7.34 | $7.07 | $7.19 | 23,610 |
| 7/7/2026 | $7.17 | $7.26 | $7.11 | $7.18 | 9,421 |
| 7/6/2026 | $6.90 | $7.20 | $6.89 | $7.03 | 27,600 |
| 7/2/2026 | $6.70 | $6.90 | $6.70 | $6.89 | 8,843 |
| 7/1/2026 | $6.69 | $6.81 | $6.56 | $6.70 | 15,500 |
| 6/30/2026 | $6.71 | $6.71 | $6.50 | $6.50 | 15,600 |
| 6/29/2026 | $6.77 | $6.85 | $6.37 | $6.68 | 15,035 |
| 6/26/2026 | $6.85 | $6.85 | $6.54 | $6.84 | 18,100 |
| 6/25/2026 | $6.49 | $6.76 | $6.47 | $6.50 | 10,200 |
| 6/24/2026 | $6.40 | $6.81 | $6.40 | $6.70 | 31,300 |
| 6/23/2026 | $5.98 | $6.79 | $5.98 | $6.62 | 32,500 |
| 6/22/2026 | $5.80 | $6.15 | $5.80 | $6.09 | 17,200 |
| 6/18/2026 | $6.20 | $6.36 | $5.80 | $5.80 | 79,928 |
| 6/17/2026 | $6.17 | $6.29 | $6.06 | $6.20 | 27,439 |
| 6/16/2026 | $6.00 | $6.33 | $5.91 | $5.91 | 19,221 |
| 6/15/2026 | $6.22 | $6.32 | $5.91 | $6.01 | 14,500 |
| 6/12/2026 | $6.37 | $6.37 | $6.37 | $6.37 | 2,500 |
| 6/11/2026 | $6.16 | $6.47 | $6.00 | $6.41 | 13,238 |
| 6/10/2026 | $6.02 | $6.26 | $6.02 | $6.20 | 13,800 |
| 6/9/2026 | $6.09 | $6.09 | $6.02 | $6.04 | 2,516 |
| 6/8/2026 | $6.03 | $6.13 | $5.82 | $5.87 | 18,900 |
| 6/5/2026 | $6.04 | $6.27 | $5.89 | $6.03 | 18,400 |
| 6/4/2026 | $6.22 | $6.29 | $6.12 | $6.29 | 4,642 |
| 6/3/2026 | $6.19 | $6.48 | $6.00 | $6.20 | 20,200 |
| 6/2/2026 | $6.08 | $6.26 | $6.01 | $6.16 | 5,300 |
| 6/1/2026 | $6.55 | $6.60 | $6.05 | $6.24 | 14,300 |
| 5/29/2026 | $6.62 | $6.62 | $6.00 | $6.46 | 16,600 |
| 5/28/2026 | $6.62 | $6.62 | $6.06 | $6.32 | 12,018 |
| 5/27/2026 | $6.20 | $6.62 | $6.02 | $6.44 | 26,134 |
| 5/26/2026 | $6.29 | $6.38 | $5.99 | $6.15 | 23,409 |
| 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 |