Accordant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	-	4
Dec 17, 2025	0.27	0.27	0.27	0.27	0.27	-	243
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	71
Dec 15, 2025	0.27	0.27	0.27	0.27	0.27	-	8,147
Dec 11, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	20,155
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	-	5,455
Dec 8, 2025	0.30	0.30	0.27	0.27	0.27	-10.00%	9,041
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-	18,415
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	28,594
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	2,500
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	67
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	285
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-	40,036
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-	120
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-	88
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-	1,079
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-4.84%	1,227
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	228
Nov 17, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	368
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	674
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	25,908
Nov 11, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	34,061
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	25,121
Nov 5, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	352
Nov 3, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	55,168
Oct 29, 2025	0.27	0.27	0.27	0.27	0.27	-	3,705
Oct 28, 2025	0.27	0.27	0.27	0.27	0.27	-	9,949
Oct 24, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	146
Oct 23, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	748
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	-	5,990
Oct 17, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	13,575
Oct 15, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	10,823
Oct 14, 2025	0.31	0.31	0.31	0.31	0.31	-	1,000
Oct 13, 2025	0.31	0.31	0.31	0.31	0.31	-	403
Oct 9, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	6,623
Oct 8, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	30,247
Oct 6, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	408
Oct 3, 2025	0.30	0.30	0.30	0.30	0.30	-	75
Oct 2, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	381
Oct 1, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	30
Sep 30, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	12,037
Sep 29, 2025	0.28	0.28	0.28	0.28	0.28	-	366
Sep 24, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	6,426
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-	52
Sep 22, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	22,243
Sep 18, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	8,623
Sep 17, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	16,927
Sep 15, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	2,834
Sep 12, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	19,359
Sep 10, 2025	0.28	0.28	0.28	0.28	0.28	-	298