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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.97 | -0.22 | -5.25% | 4.19 | 4.19 | 3.91 | 1,795,429 |
| Sep 19 2024 | 4.19 | 0.01 | 0.24% | 4.24 | 4.295 | 4.15 | 656,236 |
| Sep 18 2024 | 4.18 | -0.13 | -3.02% | 4.29 | 4.40 | 4.17 | 786,928 |
| Sep 17 2024 | 4.31 | 0.10 | 2.38% | 4.29 | 4.46 | 4.28 | 636,777 |
| Sep 16 2024 | 4.21 | -0.05 | -1.17% | 4.28 | 4.295 | 4.18 | 448,051 |
| Sep 13 2024 | 4.26 | 0.33 | 8.40% | 4.03 | 4.28 | 4.00 | 933,495 |
| Sep 12 2024 | 3.93 | 0.02 | 0.51% | 3.925 | 4.06 | 3.86 | 638,872 |
| Sep 11 2024 | 3.91 | -0.05 | -1.26% | 3.96 | 3.96 | 3.82 | 898,017 |
| Sep 10 2024 | 3.96 | -0.09 | -2.22% | 4.04 | 4.05 | 3.90 | 640,533 |
| Sep 09 2024 | 4.05 | 0.02 | 0.50% | 4.05 | 4.18 | 4.02 | 824,711 |
| Sep 06 2024 | 4.03 | -0.18 | -4.28% | 4.22 | 4.26 | 4.00 | 1,775,965 |
| Sep 05 2024 | 4.21 | 0.05 | 1.20% | 4.17 | 4.25 | 4.14 | 403,487 |
| Sep 04 2024 | 4.16 | -0.08 | -1.89% | 4.24 | 4.40 | 4.135 | 469,995 |
| Sep 03 2024 | 4.24 | -0.10 | -2.30% | 4.32 | 4.42 | 4.20 | 663,815 |
| Aug 30 2024 | 4.34 | 0.03 | 0.70% | 4.33 | 4.40 | 4.265 | 1,864,187 |
| Aug 29 2024 | 4.31 | 0.09 | 2.13% | 4.27 | 4.445 | 4.23 | 648,890 |
| Aug 28 2024 | 4.22 | -0.11 | -2.54% | 4.31 | 4.31 | 4.14 | 647,872 |
| Aug 27 2024 | 4.33 | -0.08 | -1.81% | 4.36 | 4.405 | 4.27 | 373,949 |
| Aug 26 2024 | 4.41 | -0.01 | -0.23% | 4.50 | 4.50 | 4.41 | 475,419 |
| Aug 23 2024 | 4.42 | 0.22 | 5.24% | 4.23 | 4.52 | 4.23 | 799,856 |
| Aug 22 2024 | 4.20 | -0.13 | -3.00% | 4.35 | 4.37 | 4.18 | 432,396 |
| Aug 21 2024 | 4.33 | 0.15 | 3.59% | 4.21 | 4.39 | 4.1397 | 561,205 |
| Aug 20 2024 | 4.18 | -0.09 | -2.11% | 4.25 | 4.29 | 4.125 | 539,947 |
| Aug 19 2024 | 4.27 | 0.14 | 3.39% | 4.14 | 4.315 | 4.12 | 1,793,921 |
| Aug 16 2024 | 4.13 | -0.02 | -0.48% | 4.1132 | 4.21 | 4.07 | 762,815 |
| Aug 15 2024 | 4.15 | 0.15 | 3.75% | 4.14 | 4.20 | 3.96 | 831,398 |
| Aug 14 2024 | 4.00 | -0.06 | -1.48% | 4.07 | 4.11 | 3.915 | 828,118 |
| Aug 13 2024 | 4.06 | 0.17 | 4.37% | 3.95 | 4.32 | 3.94 | 1,513,985 |
| Aug 12 2024 | 3.89 | 0.37 | 10.51% | 3.52 | 3.91 | 3.395 | 3,545,972 |
| Aug 09 2024 | 3.52 | -0.11 | -3.03% | 3.65 | 3.70 | 3.51 | 531,140 |
| Aug 08 2024 | 3.63 | 0.07 | 1.97% | 3.60 | 3.685 | 3.55 | 497,652 |
| Aug 07 2024 | 3.56 | -0.02 | -0.56% | 3.68 | 3.77 | 3.55 | 569,221 |
| Aug 06 2024 | 3.58 | -0.06 | -1.65% | 3.68 | 3.71 | 3.55 | 700,122 |
| Aug 05 2024 | 3.64 | -0.09 | -2.41% | 3.38 | 3.72 | 3.38 | 1,410,497 |
| Aug 02 2024 | 3.73 | -0.15 | -3.87% | 3.70 | 3.785 | 3.61 | 972,015 |
| Aug 01 2024 | 3.88 | -0.22 | -5.37% | 4.09 | 4.12 | 3.87 | 831,935 |
| Jul 31 2024 | 4.10 | -0.04 | -0.97% | 4.27 | 4.28 | 4.0812 | 1,080,069 |
| Jul 30 2024 | 4.14 | 0.14 | 3.50% | 4.01 | 4.18 | 3.95 | 1,215,277 |
| Jul 29 2024 | 4.00 | -0.08 | -1.96% | 4.16 | 4.25 | 3.93 | 969,883 |
| Jul 26 2024 | 4.08 | 0.23 | 5.97% | 3.97 | 4.11 | 3.92 | 1,481,354 |
| Jul 25 2024 | 3.85 | 0.16 | 4.34% | 3.67 | 3.855 | 3.661 | 793,413 |
| Jul 24 2024 | 3.69 | -0.26 | -6.58% | 3.87 | 3.94 | 3.685 | 681,531 |
| Jul 23 2024 | 3.95 | 0.21 | 5.47% | 3.72 | 3.975 | 3.69 | 1,663,259 |
| Jul 22 2024 | 3.745 | 0.30 | 8.55% | 3.51 | 3.75 | 3.4506 | 1,448,528 |
| Jul 19 2024 | 3.45 | -0.03 | -0.86% | 3.46 | 3.54 | 3.37 | 1,410,754 |
| Jul 18 2024 | 3.48 | -0.36 | -9.38% | 3.83 | 3.91 | 3.46 | 1,856,016 |
| Jul 17 2024 | 3.84 | -0.11 | -2.78% | 3.84 | 4.0499 | 3.77 | 1,968,459 |
| Jul 16 2024 | 3.95 | 0.53 | 15.50% | 3.44 | 4.00 | 3.44 | 3,662,797 |
| Jul 15 2024 | 3.42 | -0.04 | -1.16% | 3.47 | 3.515 | 3.39 | 1,599,655 |
| 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 |
