Accord Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.75	0.75	0.75	0.75	0.75	-	30,000
Oct 8, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	2,000
Oct 6, 2026	0.80	0.80	0.80	0.80	0.80	6.67%	2,000
Sep 30, 2026	0.75	0.75	0.75	0.75	0.75	-	1,100
Sep 28, 2026	0.75	0.75	0.75	0.75	0.75	-17.58%	500
Sep 25, 2026	0.89	0.91	0.89	0.91	0.91	-2.15%	1,500
Sep 21, 2026	0.93	0.93	0.93	0.93	0.93	9.41%	1,000
Sep 17, 2026	0.86	0.86	0.85	0.85	0.85	-11.46%	3,008
Sep 1, 2026	0.89	0.96	0.89	0.96	0.96	7.87%	2,008
Aug 28, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	1,500
Aug 27, 2026	0.88	0.88	0.88	0.88	0.88	7.32%	500
Aug 18, 2026	0.72	0.82	0.72	0.82	0.82	26.15%	10,896
Aug 17, 2026	0.66	0.66	0.65	0.65	0.65	-7.14%	4,507
Aug 14, 2026	0.70	0.70	0.70	0.70	0.70	-	1,500
Aug 10, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	2,500
Aug 7, 2026	0.66	0.66	0.65	0.65	0.65	-7.14%	1,500
Aug 6, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	2,037
Jul 31, 2026	0.68	0.69	0.68	0.69	0.69	2.99%	3,000
Jul 30, 2026	0.66	0.67	0.65	0.67	0.67	3.08%	11,500
Jul 29, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	10,000
Jul 28, 2026	0.62	0.65	0.62	0.63	0.63	14.55%	16,500
Jul 24, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	1,629
Jul 10, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	1,005
Jul 7, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Jul 3, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	1,000
Jun 29, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	4,000
Jun 25, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	500
Jun 18, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	1,000
Jun 16, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	1,500
Jun 15, 2026	0.62	0.63	0.62	0.63	0.63	12.50%	5,501
Jun 10, 2026	0.50	0.56	0.50	0.56	0.56	12.00%	4,500
Jun 9, 2026	0.50	0.56	0.50	0.50	0.50	-1.96%	18,100
Jun 8, 2026	0.62	0.62	0.51	0.51	0.51	-17.74%	70,107
Jun 5, 2026	0.62	0.62	0.62	0.62	0.62	-13.89%	3,000
Jun 3, 2026	0.73	0.73	0.72	0.72	0.72	16.13%	2,000
Jun 2, 2026	0.65	0.65	0.62	0.62	0.62	-10.14%	2,504
Jun 1, 2026	0.65	0.69	0.59	0.69	0.69	6.15%	22,584
May 29, 2026	0.74	0.74	0.65	0.65	0.65	-9.72%	7,882
May 28, 2026	0.83	0.83	0.70	0.72	0.72	-11.11%	8,580
May 27, 2026	0.70	0.81	0.61	0.81	0.81	8.00%	55,944
May 26, 2026	1.00	1.00	0.75	0.75	0.75	-21.87%	63,880
May 25, 2026	1.25	1.25	0.96	0.96	0.96	-20.66%	178,275
May 21, 2026	1.24	1.24	1.21	1.21	1.21	-	2,201
May 20, 2026	1.21	1.21	1.21	1.21	1.21	-6.20%	550
May 19, 2026	1.31	1.31	1.27	1.29	1.29	-4.44%	8,269
May 14, 2026	1.38	1.38	1.35	1.35	1.35	3.05%	7,203
May 12, 2026	1.31	1.31	1.31	1.31	1.31	-1.50%	301
May 6, 2026	1.51	1.51	1.31	1.33	1.33	-11.33%	4,020
May 5, 2026	1.50	1.50	1.50	1.50	1.50	0.67%	200
May 4, 2026	1.45	1.49	1.45	1.49	1.49	0.68%	4,033