Accendra Health, Inc. (ACH)
NYSE: ACH · Real-Time Price · USD
0.2350
-0.0265 (-10.13%)
At close: Oct 16, 2026, 4:00 PM EDT
0.2499
+0.0149 (6.34%)
After-hours: Oct 16, 2026, 7:46 PM EDT
Accendra Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.27 | 0.29 | 0.22 | 0.24 | 0.24 | -10.13% | 2,943,935 |
| Oct 15, 2026 | 0.32 | 0.33 | 0.26 | 0.26 | 0.26 | -16.40% | 1,732,758 |
| Oct 14, 2026 | 0.32 | 0.33 | 0.27 | 0.31 | 0.31 | -0.73% | 4,232,331 |
| Oct 13, 2026 | 0.39 | 0.39 | 0.32 | 0.32 | 0.32 | -19.31% | 2,271,744 |
| Oct 12, 2026 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -8.76% | 1,194,787 |
| Oct 9, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -3.43% | 681,038 |
| Oct 8, 2026 | 0.48 | 0.49 | 0.44 | 0.44 | 0.44 | -6.28% | 1,382,801 |
| Oct 7, 2026 | 0.47 | 0.49 | 0.44 | 0.47 | 0.47 | 1.46% | 1,500,677 |
| Oct 6, 2026 | 0.46 | 0.50 | 0.44 | 0.47 | 0.47 | 3.35% | 2,311,240 |
| Oct 5, 2026 | 0.51 | 0.53 | 0.45 | 0.45 | 0.45 | -10.73% | 1,558,642 |
| Oct 2, 2026 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -9.43% | 1,546,416 |
| Oct 1, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -0.87% | 1,526,535 |
| Sep 30, 2026 | 0.62 | 0.63 | 0.55 | 0.56 | 0.56 | -8.06% | 1,926,865 |
| Sep 29, 2026 | 0.66 | 0.66 | 0.59 | 0.61 | 0.61 | -5.85% | 1,973,706 |
| Sep 28, 2026 | 0.70 | 0.71 | 0.64 | 0.65 | 0.65 | -8.19% | 1,470,303 |
| Sep 25, 2026 | 0.73 | 0.73 | 0.66 | 0.71 | 0.71 | -3.44% | 1,408,535 |
| Sep 24, 2026 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | -2.25% | 1,283,280 |
| Sep 23, 2026 | 0.86 | 0.86 | 0.75 | 0.75 | 0.75 | -11.75% | 1,774,164 |
| Sep 22, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.65% | 1,499,694 |
| Sep 21, 2026 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -1.87% | 1,548,776 |
| Sep 18, 2026 | 1.04 | 1.04 | 0.89 | 0.89 | 0.89 | -13.62% | 3,875,731 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 688,123 |
| Sep 16, 2026 | 1.10 | 1.11 | 1.04 | 1.07 | 1.07 | -3.60% | 1,242,775 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 675,725 |
| Sep 14, 2026 | 1.04 | 1.15 | 1.03 | 1.12 | 1.12 | 3.70% | 872,597 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | - | 902,548 |
| Sep 10, 2026 | 1.05 | 1.10 | 0.96 | 1.08 | 1.08 | 0.93% | 1,025,300 |
| Sep 9, 2026 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 759,332 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.08 | 1.10 | 1.10 | -9.09% | 768,159 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 339,161 |
| Sep 3, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | 1.22 | 4.27% | 935,558 |
| Sep 2, 2026 | 1.14 | 1.22 | 1.13 | 1.17 | 1.17 | 1.74% | 897,626 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -4.96% | 1,069,975 |
| Aug 31, 2026 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | - | 997,685 |
| Aug 28, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | - | 677,796 |
| Aug 27, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 814,055 |
| Aug 26, 2026 | 1.18 | 1.23 | 1.14 | 1.22 | 1.22 | 5.17% | 761,626 |
| Aug 25, 2026 | 1.14 | 1.18 | 1.09 | 1.16 | 1.16 | - | 1,089,507 |
| Aug 24, 2026 | 1.17 | 1.19 | 1.10 | 1.16 | 1.16 | -3.33% | 1,439,480 |
| Aug 21, 2026 | 1.28 | 1.31 | 1.18 | 1.20 | 1.20 | -8.40% | 1,689,787 |
| Aug 20, 2026 | 1.29 | 1.37 | 1.24 | 1.31 | 1.31 | -0.76% | 2,490,310 |
| Aug 19, 2026 | 1.12 | 1.32 | 1.10 | 1.32 | 1.32 | 16.81% | 3,829,204 |
| Aug 18, 2026 | 1.05 | 1.13 | 0.96 | 1.13 | 1.13 | 5.61% | 3,704,083 |
| Aug 17, 2026 | 0.96 | 1.07 | 0.95 | 1.07 | 1.07 | 12.52% | 2,767,314 |
| Aug 14, 2026 | 1.08 | 1.09 | 0.93 | 0.95 | 0.95 | -13.55% | 2,860,951 |
| Aug 13, 2026 | 1.19 | 1.21 | 1.09 | 1.10 | 1.10 | -9.09% | 2,854,532 |
| Aug 12, 2026 | 1.24 | 1.35 | 1.19 | 1.21 | 1.21 | -3.97% | 2,001,028 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.20 | 1.26 | 1.26 | -10.00% | 3,189,884 |
| Aug 10, 2026 | 1.74 | 1.74 | 1.24 | 1.40 | 1.40 | -50.00% | 8,047,515 |
| Aug 7, 2026 | 2.96 | 3.22 | 2.75 | 2.80 | 2.80 | -4.11% | 1,143,630 |