Andon Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	84.00	85.48	76.09	76.50	76.50	-9.51%	37,131,208
May 27, 2026	91.00	92.00	83.69	84.54	84.54	-7.69%	32,671,540
May 26, 2026	92.28	92.99	87.13	91.58	91.58	4.23%	47,683,567
May 25, 2026	80.80	87.86	80.70	87.86	87.86	10.00%	31,020,600
May 22, 2026	73.78	79.87	73.00	79.87	79.87	10.00%	35,991,413
May 21, 2026	71.68	77.75	70.12	72.61	72.61	2.73%	47,127,700
May 20, 2026	73.14	75.14	69.33	70.68	70.68	-4.40%	26,921,080
May 19, 2026	73.77	75.27	72.18	73.93	73.93	0.67%	20,020,070
May 18, 2026	74.38	76.65	72.92	73.44	73.44	-1.26%	26,969,790
May 15, 2026	78.84	78.84	74.20	74.38	74.38	-5.63%	26,748,669
May 14, 2026	80.04	84.50	78.29	78.82	78.82	1.16%	40,252,396
May 13, 2026	74.23	79.80	71.86	77.92	77.92	4.45%	37,342,828
May 12, 2026	72.69	75.68	72.51	74.60	74.60	2.02%	23,835,820
May 11, 2026	76.87	78.21	72.55	73.12	73.12	-3.95%	39,972,700
May 8, 2026	76.61	78.50	74.45	76.13	76.13	-2.77%	30,430,171
May 7, 2026	73.69	79.75	72.07	78.30	78.30	8.00%	44,619,992
May 6, 2026	71.91	73.78	68.62	72.50	72.50	-1.36%	35,063,015
Apr 30, 2026	75.16	76.70	72.75	73.50	73.50	-2.21%	24,823,070
Apr 29, 2026	76.60	81.28	75.03	75.16	75.16	0.33%	36,558,468
Apr 28, 2026	76.88	77.60	74.53	74.91	74.91	-3.15%	22,394,127
Apr 27, 2026	81.14	81.50	75.89	77.35	77.35	-5.14%	27,715,376
Apr 24, 2026	85.31	88.02	80.84	81.54	81.54	-5.35%	30,489,803
Apr 23, 2026	88.65	94.94	85.70	86.15	86.15	-2.20%	41,611,470
Apr 22, 2026	79.51	88.09	78.61	88.09	88.09	10.00%	36,937,518
Apr 21, 2026	80.36	81.00	77.68	80.08	80.08	-0.25%	21,587,040
Apr 20, 2026	75.35	82.89	74.99	80.28	80.28	6.54%	42,159,748
Apr 17, 2026	74.20	77.67	72.70	75.35	75.35	0.09%	33,407,393
Apr 16, 2026	75.01	75.91	71.75	75.28	75.28	-0.40%	34,602,556
Apr 15, 2026	77.91	78.28	75.20	75.58	75.58	-2.85%	34,409,237
Apr 14, 2026	84.57	85.90	77.34	77.80	77.80	-9.46%	59,133,199
Apr 13, 2026	91.00	91.40	85.53	85.93	85.93	-7.35%	38,810,330
Apr 10, 2026	89.18	94.80	88.25	92.75	92.75	5.39%	27,244,465
Apr 9, 2026	86.74	89.99	81.00	88.01	88.01	0.48%	30,399,634
Apr 8, 2026	84.43	88.80	83.50	87.59	87.59	5.71%	37,250,480
Apr 7, 2026	82.10	86.48	80.56	82.86	82.86	2.13%	29,577,360
Apr 3, 2026	80.00	82.80	79.06	81.13	81.13	-0.02%	33,535,037
Apr 2, 2026	82.50	84.94	80.70	81.15	81.15	0.26%	52,382,970
Apr 1, 2026	76.88	80.94	73.88	80.94	80.94	10.00%	13,916,078
Mar 31, 2026	75.50	81.91	73.50	73.58	73.58	-2.54%	61,560,250
Mar 30, 2026	67.95	75.50	65.70	75.50	75.50	9.99%	58,125,780
Mar 27, 2026	61.72	68.64	61.10	68.64	68.64	10.00%	49,246,963
Mar 26, 2026	63.35	63.50	61.03	62.40	62.40	-2.04%	28,647,630
Mar 25, 2026	61.02	65.56	60.59	63.70	63.70	4.68%	43,835,640
Mar 24, 2026	61.08	61.49	59.00	60.85	60.85	0.55%	37,392,450
Mar 23, 2026	62.01	65.05	60.00	60.52	60.52	-2.95%	49,082,080
Mar 20, 2026	66.33	67.49	61.74	62.36	62.36	-5.44%	72,538,760
Mar 19, 2026	62.27	65.95	61.57	65.95	65.95	10.01%	70,224,660
Mar 18, 2026	54.33	59.95	54.02	59.95	59.95	10.00%	38,524,840
Mar 17, 2026	54.40	56.77	54.36	54.50	54.50	0.26%	25,323,532
Mar 16, 2026	56.23	56.48	53.60	54.36	54.36	-1.72%	25,152,570