ACCS(ACCS)
ACCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $5.35 | $5.83 | $5.35 | $5.71 | 13,263 |
| 8/27/2026 | $5.09 | $5.68 | $5.09 | $5.42 | 21,800 |
| 8/26/2026 | $5.09 | $5.19 | $5.08 | $5.19 | 17,500 |
| 8/25/2026 | $4.97 | $5.22 | $4.90 | $5.13 | 21,400 |
| 8/24/2026 | $4.99 | $5.19 | $4.90 | $4.95 | 67,300 |
| 8/21/2026 | $4.98 | $5.08 | $4.89 | $4.96 | 33,502 |
| 8/20/2026 | $4.90 | $5.28 | $4.90 | $4.95 | 10,500 |
| 8/19/2026 | $5.10 | $5.33 | $4.85 | $4.95 | 37,100 |
| 8/18/2026 | $5.19 | $5.50 | $4.94 | $4.94 | 36,900 |
| 8/17/2026 | $5.17 | $5.96 | $5.03 | $5.10 | 56,000 |
| 8/14/2026 | $4.88 | $5.16 | $4.74 | $4.97 | 30,120 |
| 8/13/2026 | $5.22 | $5.25 | $4.82 | $4.85 | 62,800 |
| 8/12/2026 | $5.40 | $5.58 | $5.05 | $5.20 | 35,400 |
| 8/11/2026 | $6.83 | $6.85 | $4.91 | $5.37 | 110,100 |
| 8/10/2026 | $6.52 | $6.75 | $6.50 | $6.50 | 7,700 |
| 8/7/2026 | $6.80 | $6.88 | $6.57 | $6.77 | 4,200 |
| 8/6/2026 | $6.95 | $7.19 | $6.56 | $6.73 | 13,447 |
| 8/5/2026 | $6.92 | $6.92 | $6.60 | $6.88 | 5,300 |
| 8/4/2026 | $6.74 | $6.85 | $6.60 | $6.65 | 10,538 |
| 8/3/2026 | $6.75 | $6.92 | $6.50 | $6.64 | 20,100 |
| 7/31/2026 | $7.25 | $7.25 | $6.50 | $6.59 | 16,004 |
| 7/30/2026 | $6.51 | $7.10 | $6.49 | $6.79 | 18,434 |
| 7/29/2026 | $7.02 | $7.04 | $6.60 | $6.80 | 23,800 |
| 7/28/2026 | $6.88 | $7.50 | $6.67 | $7.49 | 15,000 |
| 7/27/2026 | $5.89 | $7.39 | $5.89 | $6.87 | 19,050 |
| 7/24/2026 | $6.50 | $6.59 | $6.38 | $6.58 | 6,300 |
| 7/23/2026 | $6.55 | $6.81 | $6.50 | $6.50 | 7,000 |
| 7/22/2026 | $6.72 | $6.83 | $6.50 | $6.60 | 9,500 |
| 7/21/2026 | $6.35 | $6.64 | $6.35 | $6.64 | 12,206 |
| 7/20/2026 | $6.44 | $7.08 | $6.30 | $6.35 | 10,600 |
| 7/17/2026 | $7.11 | $7.11 | $6.35 | $6.56 | 9,016 |
| 7/16/2026 | $7.29 | $7.33 | $6.90 | $6.94 | 12,400 |
| 7/15/2026 | $7.04 | $7.37 | $7.04 | $7.30 | 23,415 |
| 7/14/2026 | $6.88 | $6.99 | $6.88 | $6.92 | 4,600 |
| 7/13/2026 | $7.13 | $7.18 | $6.85 | $6.85 | 18,949 |
| 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 |