Accendra Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	1.99	2.07	1.92	2.04	2.04	4.08%	781,383
Mar 20, 2026	2.04	2.07	1.89	1.96	1.96	-3.45%	2,230,539
Mar 19, 2026	2.26	2.27	2.01	2.03	2.03	-10.57%	1,339,117
Mar 18, 2026	2.34	2.34	2.24	2.27	2.27	-3.81%	793,529
Mar 17, 2026	2.42	2.51	2.28	2.36	2.36	-2.48%	819,090
Mar 16, 2026	2.46	2.55	2.38	2.42	2.42	1.68%	701,105
Mar 13, 2026	2.38	2.41	2.32	2.38	2.38	0.85%	631,587
Mar 12, 2026	2.41	2.46	2.34	2.36	2.36	-3.28%	472,199
Mar 11, 2026	2.45	2.46	2.34	2.44	2.44	-2.01%	797,507
Mar 10, 2026	2.35	2.52	2.32	2.49	2.49	5.06%	632,280
Mar 9, 2026	2.31	2.38	2.19	2.37	2.37	0.42%	834,098
Mar 6, 2026	2.36	2.38	2.29	2.36	2.36	-0.84%	930,933
Mar 5, 2026	2.38	2.44	2.29	2.38	2.38	-0.83%	768,984
Mar 4, 2026	2.41	2.45	2.31	2.40	2.40	-	775,029
Mar 3, 2026	2.29	2.44	2.18	2.40	2.40	2.13%	960,954
Mar 2, 2026	2.34	2.39	2.28	2.35	2.35	-2.89%	599,605
Feb 27, 2026	2.40	2.44	2.31	2.42	2.42	-	924,029
Feb 26, 2026	2.63	2.63	2.34	2.42	2.42	-6.92%	647,814
Feb 25, 2026	2.64	2.71	2.54	2.60	2.60	-2.26%	723,994
Feb 24, 2026	2.61	2.68	2.51	2.66	2.66	2.31%	833,402
Feb 23, 2026	2.59	2.67	2.51	2.60	2.60	-0.38%	1,183,623
Feb 20, 2026	2.18	2.66	2.02	2.61	2.61	5.24%	2,085,372
Feb 19, 2026	2.42	2.51	2.33	2.48	2.48	2.90%	811,878
Feb 18, 2026	2.32	2.46	2.27	2.41	2.41	2.99%	987,728
Feb 17, 2026	2.27	2.38	2.17	2.34	2.34	4.46%	1,271,967
Feb 13, 2026	2.29	2.37	2.20	2.24	2.24	-1.75%	689,833
Feb 12, 2026	2.42	2.45	2.25	2.28	2.28	-4.20%	811,815
Feb 11, 2026	2.38	2.46	2.26	2.38	2.38	-	1,302,225
Feb 10, 2026	2.40	2.52	2.34	2.38	2.38	-0.42%	805,767
Feb 9, 2026	2.38	2.41	2.23	2.39	2.39	-	727,659
Feb 6, 2026	2.21	2.40	2.18	2.39	2.39	8.64%	664,411
Feb 5, 2026	2.34	2.42	2.18	2.20	2.20	-5.17%	858,069
Feb 4, 2026	2.28	2.39	2.22	2.32	2.32	2.65%	1,112,617
Feb 3, 2026	2.28	2.44	2.24	2.26	2.26	-0.44%	1,298,286
Feb 2, 2026	2.20	2.38	2.18	2.27	2.27	2.71%	1,804,882
Jan 30, 2026	2.07	2.25	2.03	2.21	2.21	6.25%	1,309,212
Jan 29, 2026	2.11	2.12	1.99	2.08	2.08	-1.89%	745,481
Jan 28, 2026	2.10	2.15	2.05	2.12	2.12	0.95%	845,497
Jan 27, 2026	2.00	2.11	1.89	2.10	2.10	3.45%	1,687,863
Jan 26, 2026	2.11	2.20	2.03	2.03	2.03	-3.79%	879,013
Jan 23, 2026	2.10	2.16	2.02	2.11	2.11	-	1,053,721
Jan 22, 2026	2.12	2.27	2.11	2.11	2.11	-1.40%	1,323,998
Jan 21, 2026	2.24	2.31	2.11	2.14	2.14	-2.73%	1,471,678
Jan 20, 2026	2.45	2.45	2.20	2.20	2.20	-12.70%	1,506,803
Jan 16, 2026	2.53	2.55	2.45	2.52	2.52	-0.40%	1,545,394
Jan 15, 2026	2.57	2.70	2.53	2.53	2.53	-1.94%	823,503
Jan 14, 2026	2.50	2.59	2.46	2.58	2.58	2.79%	1,053,396
Jan 13, 2026	2.75	2.80	2.43	2.51	2.51	-6.34%	2,226,455
Jan 12, 2026	2.46	2.75	2.40	2.68	2.68	8.94%	1,967,422
Jan 9, 2026	2.36	2.51	2.30	2.46	2.46	4.24%	1,801,266