Accordant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-	9,713
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-	41
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-	22,007
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	-9.09%	35,328
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-	51
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	13,629
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-	2,286
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	600
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-	16,915
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	2,982
Feb 20, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	2,577
Feb 19, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	9,667
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	83
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	3,058
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-	1,512
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	-	7,834
Feb 9, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	19,815
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	40,331
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-	48,120
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	-	11
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	21,212
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	100
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	3,686
Jan 22, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	3,706
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	809
Jan 15, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	125
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	551
Jan 7, 2026	0.27	0.27	0.27	0.27	0.27	-	118
Jan 6, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	2,894
Jan 5, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	5,241
Dec 31, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	160
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-	143
Dec 29, 2025	0.27	0.27	0.27	0.27	0.27	-	208
Dec 22, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	55,007
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