Accendra Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.12	2.27	2.11	2.22	-	3.50%	413,558
Jan 21, 2026	2.24	2.31	2.11	2.14	2.14	-2.73%	1,456,271
Jan 20, 2026	2.45	2.45	2.20	2.20	2.20	-12.70%	1,505,216
Jan 16, 2026	2.53	2.55	2.45	2.52	2.52	-0.40%	1,542,264
Jan 15, 2026	2.57	2.70	2.53	2.53	2.53	-1.94%	823,272
Jan 14, 2026	2.50	2.59	2.46	2.58	2.58	2.79%	1,052,497
Jan 13, 2026	2.75	2.80	2.43	2.51	2.51	-6.34%	2,226,414
Jan 12, 2026	2.46	2.75	2.40	2.68	2.68	8.94%	1,966,438
Jan 9, 2026	2.36	2.51	2.30	2.46	2.46	4.24%	1,797,709
Jan 8, 2026	2.12	2.42	2.10	2.36	2.36	9.77%	2,048,393
Jan 7, 2026	1.88	2.24	1.88	2.15	2.15	12.57%	3,216,983
Jan 6, 2026	2.02	2.08	1.84	1.91	1.91	-3.54%	3,324,756
Jan 5, 2026	2.36	2.40	1.92	1.98	1.98	-14.66%	3,673,806
Jan 2, 2026	2.80	2.90	2.30	2.32	2.32	-17.14%	1,914,903
Dec 31, 2025	2.74	2.82	2.69	2.80	2.80	2.19%	1,268,314
Dec 30, 2025	2.75	2.79	2.69	2.74	2.74	-0.72%	1,512,091
Dec 29, 2025	2.76	2.77	2.67	2.76	2.76	-0.36%	1,415,383
Dec 26, 2025	2.71	2.79	2.67	2.77	2.77	2.21%	899,152
Dec 24, 2025	2.66	2.72	2.61	2.71	2.71	1.88%	1,141,695
Dec 23, 2025	2.65	2.70	2.60	2.66	2.66	-0.75%	2,797,518
Dec 22, 2025	2.82	2.95	2.67	2.68	2.68	-5.63%	2,746,656
Dec 19, 2025	3.15	3.21	2.82	2.84	2.84	-9.84%	3,455,757
Dec 18, 2025	3.15	3.28	3.13	3.15	3.15	1.29%	2,090,749
Dec 17, 2025	3.09	3.22	3.06	3.11	3.11	0.32%	2,323,493
Dec 16, 2025	3.00	3.11	2.95	3.10	3.10	2.99%	837,805
Dec 15, 2025	3.00	3.16	2.98	3.01	3.01	-	2,833,894
Dec 12, 2025	2.98	3.12	2.93	3.01	3.01	2.03%	2,151,699
Dec 11, 2025	2.78	2.96	2.77	2.95	2.95	6.88%	1,710,003
Dec 10, 2025	2.50	2.83	2.45	2.76	2.76	10.84%	2,222,855
Dec 9, 2025	2.52	2.57	2.38	2.49	2.49	-1.58%	2,381,823
Dec 8, 2025	2.61	2.64	2.53	2.53	2.53	-2.32%	1,161,738
Dec 5, 2025	2.58	2.67	2.54	2.59	2.59	1.57%	1,985,992
Dec 4, 2025	2.60	2.60	2.45	2.55	2.55	-1.92%	2,379,118
Dec 3, 2025	2.67	2.75	2.60	2.60	2.60	-2.99%	1,592,879
Dec 2, 2025	2.68	2.84	2.66	2.68	2.68	0.37%	1,516,102
Dec 1, 2025	2.69	2.77	2.62	2.67	2.67	-1.84%	2,005,597
Nov 28, 2025	2.76	2.79	2.68	2.72	2.72	-1.09%	723,101
Nov 26, 2025	2.75	2.80	2.72	2.75	2.75	-	1,106,822
Nov 25, 2025	2.72	2.88	2.65	2.75	2.75	0.73%	2,077,719
Nov 24, 2025	2.71	2.74	2.63	2.73	2.73	1.49%	3,410,432
Nov 21, 2025	2.60	2.74	2.58	2.69	2.69	3.46%	1,858,790
Nov 20, 2025	2.80	2.86	2.58	2.60	2.60	-4.76%	1,043,993
Nov 19, 2025	2.88	2.92	2.73	2.73	2.73	-5.54%	1,277,587
Nov 18, 2025	2.88	2.91	2.79	2.89	2.89	-	1,869,072
Nov 17, 2025	2.78	2.99	2.75	2.89	2.89	3.21%	2,056,037
Nov 14, 2025	2.91	2.94	2.79	2.80	2.80	-4.44%	1,438,011
Nov 13, 2025	2.90	3.13	2.89	2.93	2.93	-0.34%	1,611,810
Nov 12, 2025	2.87	3.03	2.85	2.94	2.94	3.16%	2,441,314
Nov 11, 2025	2.93	3.02	2.85	2.85	2.85	-3.39%	2,203,486
Nov 10, 2025	3.25	3.30	2.95	2.95	2.95	-7.23%	2,669,307