Accendra Health Inc ACH
NYSE · United States · Health Technology
$0.5052-0.05 (-9.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.51 | -8.93% | $0.56 | $0.57 | $0.50 | 1.81M |
| 2026-10-01 | $0.56 | 0.00% | $0.58 | $0.59 | $0.55 | 1.66M |
| 2026-09-30 | $0.56 | -8.20% | $0.62 | $0.63 | $0.55 | 2.00M |
| 2026-09-29 | $0.61 | -6.15% | $0.66 | $0.66 | $0.59 | 2.03M |
| 2026-09-28 | $0.65 | -8.45% | $0.70 | $0.71 | $0.64 | 1.47M |
| 2026-09-25 | $0.71 | -2.74% | $0.73 | $0.73 | $0.66 | 1.41M |
| 2026-09-24 | $0.73 | -2.67% | $0.75 | $0.76 | $0.70 | 1.31M |
| 2026-09-23 | $0.75 | -11.76% | $0.86 | $0.86 | $0.75 | 1.78M |
| 2026-09-22 | $0.85 | -2.30% | $0.88 | $0.88 | $0.85 | 1.63M |
| 2026-09-21 | $0.87 | -2.25% | $0.91 | $0.92 | $0.86 | 1.55M |
| 2026-09-18 | $0.89 | -13.59% | $1.04 | $1.04 | $0.89 | 3.87M |
| 2026-09-17 | $1.03 | -3.74% | $1.08 | $1.08 | $1.02 | 688.10K |
| 2026-09-16 | $1.07 | -3.60% | $1.10 | $1.11 | $1.04 | 1.24M |
| 2026-09-15 | $1.11 | -0.89% | $1.13 | $1.13 | $1.06 | 675.70K |
| 2026-09-14 | $1.12 | +3.70% | $1.04 | $1.15 | $1.03 | 872.70K |
| 2026-09-11 | $1.08 | 0.00% | $1.11 | $1.11 | $1.05 | 1.03M |
| 2026-09-10 | $1.08 | +0.93% | $1.05 | $1.10 | $0.96 | 1.09M |
| 2026-09-09 | $1.07 | -2.73% | $1.11 | $1.15 | $1.06 | 796.00K |
| 2026-09-08 | $1.10 | -9.09% | $1.24 | $1.24 | $1.08 | 805.60K |
| 2026-09-04 | $1.21 | -0.82% | $1.21 | $1.22 | $1.19 | 339.20K |
| 2026-09-03 | $1.22 | +4.27% | $1.19 | $1.26 | $1.18 | 943.80K |
| 2026-09-02 | $1.17 | +1.74% | $1.14 | $1.22 | $1.13 | 898.00K |
| 2026-09-01 | $1.15 | -4.96% | $1.18 | $1.20 | $1.12 | 1.07M |
| 2026-08-31 | $1.21 | 0.00% | $1.20 | $1.24 | $1.16 | 1.01M |
| 2026-08-28 | $1.21 | 0.00% | $1.22 | $1.25 | $1.20 | 678.50K |
| 2026-08-27 | $1.21 | -0.82% | $1.23 | $1.23 | $1.17 | 814.20K |
| 2026-08-26 | $1.22 | +5.17% | $1.18 | $1.23 | $1.14 | 776.20K |
| 2026-08-25 | $1.16 | 0.00% | $1.14 | $1.18 | $1.09 | 1.10M |
| 2026-08-24 | $1.16 | -3.33% | $1.17 | $1.19 | $1.10 | 1.44M |
| 2026-08-21 | $1.20 | -8.40% | $1.28 | $1.31 | $1.18 | 1.69M |
| 2026-08-20 | $1.31 | -0.76% | $1.29 | $1.37 | $1.24 | 2.49M |
| 2026-08-19 | $1.32 | +16.81% | $1.12 | $1.32 | $1.10 | 3.87M |
| 2026-08-18 | $1.13 | +5.61% | $1.05 | $1.13 | $0.96 | 3.77M |
| 2026-08-17 | $1.07 | +12.63% | $0.96 | $1.07 | $0.95 | 2.81M |
| 2026-08-14 | $0.95 | -13.64% | $1.08 | $1.09 | $0.93 | 2.92M |
| 2026-08-13 | $1.10 | -9.09% | $1.19 | $1.21 | $1.09 | 2.90M |
| 2026-08-12 | $1.21 | -3.97% | $1.24 | $1.35 | $1.19 | 2.05M |
| 2026-08-11 | $1.26 | -10.00% | $1.38 | $1.38 | $1.20 | 3.24M |
| 2026-08-10 | $1.40 | -50.00% | $1.74 | $1.74 | $1.24 | 8.09M |
| 2026-08-07 | $2.80 | -4.11% | $2.96 | $3.22 | $2.75 | 1.15M |
| 2026-08-06 | $2.92 | -1.35% | $2.97 | $3.04 | $2.91 | 1.28M |
| 2026-08-05 | $2.96 | +0.68% | $2.92 | $3.21 | $2.79 | 1.06M |
| 2026-08-04 | $2.94 | -13.78% | $3.48 | $3.56 | $2.87 | 1.69M |
| 2026-08-03 | $3.41 | +10.36% | $3.12 | $3.46 | $3.10 | 528.10K |
| 2026-07-31 | $3.09 | -7.49% | $3.33 | $3.38 | $3.00 | 610.90K |
| 2026-07-30 | $3.34 | +0.60% | $3.35 | $3.36 | $3.14 | 502.70K |
| 2026-07-29 | $3.32 | +2.15% | $3.20 | $3.34 | $3.13 | 491.30K |
| 2026-07-28 | $3.25 | +0.93% | $3.25 | $3.27 | $3.12 | 262.10K |
| 2026-07-27 | $3.22 | +2.55% | $3.19 | $3.32 | $3.16 | 240.80K |
| 2026-07-24 | $3.14 | +0.32% | $3.11 | $3.17 | $3.05 | 343.50K |
| 2026-07-23 | $3.13 | -0.95% | $3.14 | $3.16 | $2.97 | 498.80K |
| 2026-07-22 | $3.16 | -7.60% | $3.44 | $3.47 | $3.15 | 300.80K |
| 2026-07-21 | $3.42 | +3.01% | $3.37 | $3.54 | $3.31 | 492.20K |
| 2026-07-20 | $3.32 | -4.32% | $3.49 | $3.51 | $3.29 | 418.10K |
| 2026-07-17 | $3.47 | -8.20% | $3.70 | $3.73 | $3.44 | 352.00K |
| 2026-07-16 | $3.78 | +4.13% | $3.65 | $3.84 | $3.61 | 554.20K |
| 2026-07-15 | $3.63 | +0.55% | $3.64 | $3.83 | $3.52 | 1.14M |
| 2026-07-14 | $3.61 | +7.12% | $3.38 | $3.63 | $3.31 | 384.50K |
| 2026-07-13 | $3.37 | -1.46% | $3.42 | $3.53 | $3.37 | 363.10K |
| 2026-07-10 | $3.42 | +3.64% | $3.28 | $3.48 | $3.27 | 262.20K |
| 2026-07-09 | $3.30 | +4.10% | $3.16 | $3.34 | $3.14 | 469.80K |
| 2026-07-08 | $3.17 | -1.55% | $3.17 | $3.31 | $3.09 | 726.20K |
| 2026-07-07 | $3.22 | -11.54% | $3.61 | $3.72 | $3.22 | 610.50K |
| 2026-07-06 | $3.64 | +1.39% | $3.60 | $3.76 | $3.44 | 646.10K |
| 2026-07-02 | $3.59 | +0.28% | $3.57 | $3.70 | $3.53 | 774.30K |
| 2026-07-01 | $3.58 | +4.68% | $3.43 | $3.60 | $3.35 | 641.60K |
| 2026-06-30 | $3.42 | -0.87% | $3.44 | $3.52 | $3.31 | 979.10K |
| 2026-06-29 | $3.45 | +3.29% | $3.34 | $3.46 | $3.27 | 830.40K |
| 2026-06-26 | $3.34 | +5.36% | $3.19 | $3.34 | $3.13 | 1.25M |
| 2026-06-25 | $3.17 | -0.94% | $3.19 | $3.30 | $3.14 | 345.80K |
| 2026-06-24 | $3.20 | +2.24% | $3.14 | $3.35 | $3.14 | 464.10K |
| 2026-06-23 | $3.13 | -2.19% | $3.17 | $3.23 | $3.02 | 477.80K |
| 2026-06-22 | $3.20 | -0.93% | $3.24 | $3.37 | $3.20 | 608.50K |
| 2026-06-18 | $3.23 | +2.22% | $3.18 | $3.39 | $3.07 | 2.20M |
| 2026-06-17 | $3.16 | +2.93% | $3.08 | $3.32 | $3.02 | 842.70K |
| 2026-06-16 | $3.07 | +1.32% | $3.08 | $3.21 | $3.03 | 767.70K |
| 2026-06-15 | $3.03 | -9.01% | $3.37 | $3.37 | $3.03 | 554.70K |
| 2026-06-12 | $3.33 | +3.74% | $3.19 | $3.42 | $3.12 | 1.04M |
| 2026-06-11 | $3.21 | +17.15% | $2.79 | $3.21 | $2.74 | 665.30K |
| 2026-06-10 | $2.74 | +2.62% | $2.71 | $2.84 | $2.70 | 564.10K |
| 2026-06-09 | $2.67 | +4.71% | $2.54 | $2.72 | $2.54 | 475.10K |
| 2026-06-08 | $2.55 | -5.56% | $2.70 | $2.77 | $2.53 | 683.50K |
| 2026-06-05 | $2.70 | +1.89% | $2.68 | $2.85 | $2.68 | 617.80K |
| 2026-06-04 | $2.65 | +2.71% | $2.56 | $2.79 | $2.56 | 789.40K |
| 2026-06-03 | $2.58 | -8.83% | $2.76 | $2.80 | $2.55 | 745.70K |
| 2026-06-02 | $2.83 | +2.17% | $2.72 | $2.86 | $2.72 | 712.60K |
| 2026-06-01 | $2.77 | -2.46% | $2.79 | $2.89 | $2.74 | 681.20K |
| 2026-05-29 | $2.84 | -1.73% | $2.86 | $2.96 | $2.81 | 671.00K |
| 2026-05-28 | $2.89 | +2.48% | $2.80 | $2.99 | $2.78 | 638.80K |
| 2026-05-27 | $2.82 | +2.17% | $2.75 | $2.93 | $2.70 | 525.50K |