Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 3.46 | 0.04 | 1.17% | 3.45 | 3.585 | 3.41 | 1,323,655 |
| Jul 11 2024 | 3.42 | -0.03 | -0.87% | 3.50 | 3.67 | 3.42 | 3,193,599 |
| Jul 10 2024 | 3.45 | 0.05 | 1.47% | 3.45 | 3.47 | 3.35 | 1,603,387 |
| Jul 09 2024 | 3.40 | -0.14 | -3.95% | 3.56 | 3.56 | 3.35 | 2,400,678 |
| Jul 08 2024 | 3.54 | -0.07 | -1.94% | 3.59 | 3.63 | 3.52 | 1,455,733 |
| Jul 05 2024 | 3.61 | 0.06 | 1.69% | 3.57 | 3.65 | 3.52 | 1,430,171 |
| Jul 03 2024 | 3.55 | 0.02 | 0.57% | 3.57 | 3.685 | 3.48 | 2,753,080 |
| Jul 02 2024 | 3.53 | -0.01 | -0.28% | 3.55 | 3.61 | 3.48 | 3,513,723 |
| Jul 01 2024 | 3.54 | -0.04 | -1.12% | 3.65 | 3.67 | 3.4801 | 4,194,700 |
| Jun 28 2024 | 3.58 | -2.81 | -43.97% | 4.25 | 4.3601 | 3.5201 | 18,081,492 |
| Jun 27 2024 | 6.39 | 0.26 | 4.24% | 6.33 | 6.41 | 6.04 | 2,428,031 |
| Jun 26 2024 | 6.13 | 0.16 | 2.68% | 5.94 | 6.16 | 5.875 | 1,306,334 |
| Jun 25 2024 | 5.97 | -0.16 | -2.61% | 6.12 | 6.19 | 5.935 | 1,057,063 |
| Jun 24 2024 | 6.13 | -0.01 | -0.16% | 6.20 | 6.2692 | 5.99 | 1,034,269 |
| Jun 21 2024 | 6.14 | 0.18 | 3.02% | 5.99 | 6.21 | 5.89 | 1,658,022 |
| Jun 20 2024 | 5.96 | -0.19 | -3.09% | 6.20 | 6.20 | 5.88 | 1,070,556 |
| Jun 18 2024 | 6.15 | -0.04 | -0.65% | 6.19 | 6.22 | 6.10 | 854,600 |
| Jun 17 2024 | 6.19 | 0.01 | 0.16% | 6.18 | 6.28 | 6.0661 | 626,390 |
| Jun 14 2024 | 6.18 | -0.27 | -4.19% | 6.39 | 6.39 | 6.18 | 409,808 |
| Jun 13 2024 | 6.45 | -0.06 | -0.92% | 6.48 | 6.61 | 6.35 | 548,949 |
| Jun 12 2024 | 6.51 | 0.08 | 1.24% | 6.61 | 6.75 | 6.445 | 773,399 |
| Jun 11 2024 | 6.43 | -0.31 | -4.60% | 6.62 | 6.665 | 6.33 | 596,080 |
| Jun 10 2024 | 6.74 | 0.06 | 0.90% | 6.60 | 6.80 | 6.48 | 629,370 |
| Jun 07 2024 | 6.68 | -0.20 | -2.91% | 6.67 | 6.82 | 6.64 | 550,083 |
| Jun 06 2024 | 6.88 | 0.07 | 1.03% | 6.73 | 6.89 | 6.695 | 548,902 |
| Jun 05 2024 | 6.81 | 0.25 | 3.81% | 6.62 | 6.81 | 6.46 | 606,164 |
| Jun 04 2024 | 6.56 | -0.21 | -3.10% | 6.67 | 6.685 | 6.47 | 619,407 |
| Jun 03 2024 | 6.77 | -0.31 | -4.38% | 7.16 | 7.25 | 6.67 | 747,700 |
| May 31 2024 | 7.08 | -0.08 | -1.12% | 7.22 | 7.31 | 7.01 | 554,014 |
| May 30 2024 | 7.16 | -0.07 | -0.97% | 7.35 | 7.42 | 7.16 | 531,009 |
| May 29 2024 | 7.23 | -0.42 | -5.49% | 7.36 | 7.505 | 7.10 | 647,854 |
| May 28 2024 | 7.65 | 0.28 | 3.80% | 7.42 | 7.695 | 7.25 | 591,737 |
| May 24 2024 | 7.37 | 0.20 | 2.79% | 7.23 | 7.43 | 7.1697 | 350,185 |
| May 23 2024 | 7.17 | -0.15 | -2.05% | 7.27 | 7.34 | 7.03 | 627,870 |
| May 22 2024 | 7.32 | 0.04 | 0.55% | 7.22 | 7.58 | 7.16 | 393,171 |
| May 21 2024 | 7.28 | -0.40 | -5.21% | 7.75 | 7.75 | 7.18 | 552,707 |
| May 20 2024 | 7.68 | 0.20 | 2.67% | 7.46 | 7.735 | 7.29 | 542,294 |
| May 17 2024 | 7.48 | 0.15 | 2.05% | 7.37 | 7.49 | 7.18 | 535,816 |
| May 16 2024 | 7.33 | -0.02 | -0.20% | 7.35 | 7.38 | 7.17 | 426,262 |
| May 15 2024 | 7.345 | -0.02 | -0.20% | 7.46 | 7.54 | 7.19 | 418,668 |
| May 14 2024 | 7.36 | 0.15 | 2.08% | 7.41 | 8.05 | 7.36 | 630,153 |
| May 13 2024 | 7.21 | 0.00 | 0.00% | 7.27 | 7.54 | 7.20 | 463,096 |
| May 10 2024 | 7.21 | -0.08 | -1.10% | 7.28 | 7.36 | 7.13 | 422,886 |
| May 09 2024 | 7.29 | 0.17 | 2.39% | 7.12 | 7.46 | 7.02 | 1,310,977 |
| May 08 2024 | 7.12 | -0.32 | -4.30% | 7.26 | 7.41 | 7.08 | 600,996 |
| May 07 2024 | 7.44 | -0.19 | -2.49% | 7.64 | 7.8657 | 7.395 | 450,142 |
| May 06 2024 | 7.63 | 0.09 | 1.19% | 7.55 | 7.63 | 7.365 | 394,453 |
| May 03 2024 | 7.54 | 0.28 | 3.86% | 7.58 | 7.99 | 7.38 | 677,616 |
| May 02 2024 | 7.26 | -0.10 | -1.36% | 7.51 | 7.51 | 7.22 | 949,529 |
| May 01 2024 | 7.36 | -0.27 | -3.54% | 7.58 | 7.72 | 7.34 | 1,013,764 |
| Apr 30 2024 | 7.63 | -0.56 | -6.84% | 8.10 | 8.24 | 7.60 | 1,284,374 |
| Apr 29 2024 | 8.19 | 0.30 | 3.80% | 8.00 | 8.36 | 8.00 | 1,234,553 |
| Apr 26 2024 | 7.89 | -1.30 | -14.15% | 8.14 | 8.58 | 7.6205 | 1,491,173 |
| Apr 25 2024 | 9.19 | -0.21 | -2.23% | 9.06 | 9.22 | 8.8597 | 752,227 |
| Apr 24 2024 | 9.40 | 0.05 | 0.53% | 9.33 | 9.47 | 9.13 | 686,682 |
| Apr 23 2024 | 9.35 | 0.14 | 1.52% | 9.32 | 9.67 | 9.06 | 637,497 |
| Apr 22 2024 | 9.21 | 0.08 | 0.88% | 9.02 | 9.37 | 8.745 | 651,871 |
| Apr 19 2024 | 9.13 | -0.04 | -0.44% | 9.08 | 9.47 | 8.83 | 849,595 |
| Apr 18 2024 | 9.17 | 0.47 | 5.40% | 8.72 | 9.33 | 8.64 | 772,762 |
| Apr 17 2024 | 8.70 | 0.30 | 3.57% | 8.47 | 8.80 | 8.41 | 662,317 |
| Apr 16 2024 | 8.40 | -0.18 | -2.10% | 8.19 | 8.73 | 8.175 | 921,677 |
| Apr 15 2024 | 8.58 | 0.33 | 4.00% | 8.29 | 8.60 | 7.92 | 813,882 |
