Accsys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.72	0.74	0.71	0.73	0.73	1.94%	74,483
Dec 4, 2025	0.72	0.72	0.72	0.72	0.72	1.12%	86,038
Dec 3, 2025	0.71	0.72	0.71	0.71	0.71	0.28%	120,081
Dec 2, 2025	0.71	0.73	0.70	0.71	0.71	-2.07%	154,731
Dec 1, 2025	0.73	0.73	0.72	0.73	0.73	-0.96%	127,933
Nov 28, 2025	0.75	0.75	0.71	0.73	0.73	-2.27%	454,069
Nov 27, 2025	0.75	0.75	0.74	0.75	0.75	1.22%	131,286
Nov 26, 2025	0.75	0.76	0.74	0.74	0.74	0.54%	263,066
Nov 25, 2025	0.78	0.78	0.72	0.74	0.74	-3.16%	769,900
Nov 24, 2025	0.70	0.76	0.70	0.76	0.76	6.44%	307,598
Nov 21, 2025	0.72	0.72	0.70	0.71	0.71	-	101,015
Nov 20, 2025	0.71	0.72	0.71	0.71	0.71	2.88%	186,170
Nov 19, 2025	0.71	0.71	0.68	0.69	0.69	-0.14%	93,096
Nov 18, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	124,071
Nov 17, 2025	0.70	0.71	0.70	0.70	0.70	0.43%	222,970
Nov 14, 2025	0.71	0.71	0.69	0.70	0.70	-1.97%	131,674
Nov 13, 2025	0.72	0.72	0.70	0.71	0.71	-0.56%	27,514
Nov 12, 2025	0.70	0.72	0.70	0.72	0.72	-0.42%	101,883
Nov 11, 2025	0.69	0.72	0.69	0.72	0.72	1.99%	144,764
Nov 10, 2025	0.70	0.70	0.69	0.70	0.70	1.29%	149,723
Nov 7, 2025	0.69	0.70	0.69	0.70	0.70	0.43%	127,738
Nov 6, 2025	0.69	0.69	0.68	0.69	0.69	0.29%	201,496
Nov 5, 2025	0.69	0.69	0.68	0.69	0.69	-	68,858
Nov 4, 2025	0.69	0.69	0.68	0.69	0.69	0.15%	55,953
Nov 3, 2025	0.69	0.69	0.68	0.69	0.69	0.73%	77,577
Oct 31, 2025	0.69	0.70	0.68	0.68	0.68	-1.16%	68,515
Oct 30, 2025	0.70	0.70	0.69	0.69	0.69	-1.84%	103,002
Oct 29, 2025	0.71	0.71	0.69	0.71	0.71	-0.14%	92,403
Oct 28, 2025	0.73	0.73	0.70	0.71	0.71	0.14%	151,393
Oct 27, 2025	0.71	0.72	0.71	0.71	0.71	-1.26%	95,305
Oct 24, 2025	0.72	0.72	0.71	0.71	0.71	0.56%	94,220
Oct 23, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	41,957
Oct 22, 2025	0.72	0.73	0.71	0.72	0.72	0.56%	105,737
Oct 21, 2025	0.72	0.72	0.71	0.71	0.71	-0.97%	54,556
Oct 20, 2025	0.71	0.72	0.70	0.72	0.72	3.31%	161,978
Oct 17, 2025	0.72	0.72	0.65	0.70	0.70	-3.47%	540,956
Oct 16, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	113,420
Oct 15, 2025	0.74	0.75	0.73	0.73	0.73	-0.27%	90,636
Oct 14, 2025	0.74	0.75	0.73	0.73	0.73	-1.08%	92,236
Oct 13, 2025	0.74	0.75	0.74	0.74	0.74	-	52,678
Oct 10, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	124,227
Oct 9, 2025	0.76	0.76	0.75	0.75	0.75	-0.92%	46,740
Oct 8, 2025	0.76	0.76	0.75	0.76	0.76	0.66%	95,774
Oct 7, 2025	0.75	0.76	0.75	0.75	0.75	-	126,569
Oct 6, 2025	0.76	0.76	0.75	0.75	0.75	-0.53%	141,802
Oct 3, 2025	0.77	0.77	0.75	0.76	0.76	-1.56%	208,607
Oct 2, 2025	0.77	0.77	0.76	0.77	0.77	-0.13%	72,919
Oct 1, 2025	0.76	0.77	0.76	0.77	0.77	0.92%	85,911
Sep 30, 2025	0.77	0.77	0.76	0.76	0.76	-0.26%	120,629
Sep 29, 2025	0.76	0.77	0.76	0.76	0.76	0.53%	90,596