Accendra Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.82	3.13	2.78	2.82	-	-0.35%	349,158
May 22, 2026	2.69	3.00	2.69	2.83	2.83	4.43%	617,273
May 21, 2026	2.66	2.76	2.58	2.71	2.71	1.50%	551,510
May 20, 2026	2.76	2.80	2.60	2.67	2.67	-4.64%	750,857
May 19, 2026	2.70	2.99	2.70	2.80	2.80	2.19%	904,279
May 18, 2026	2.92	2.94	2.73	2.74	2.74	-5.84%	1,116,851
May 15, 2026	2.97	3.18	2.90	2.91	2.91	-4.28%	818,638
May 14, 2026	3.10	3.26	3.00	3.04	3.04	-3.49%	827,286
May 13, 2026	3.20	3.35	3.01	3.15	3.15	-1.56%	1,427,788
May 12, 2026	3.83	3.96	2.89	3.20	3.20	-17.74%	2,479,510
May 11, 2026	3.97	4.69	3.38	3.89	3.89	8.66%	2,799,829
May 8, 2026	3.72	3.80	3.58	3.58	3.58	-4.28%	877,370
May 7, 2026	3.67	3.89	3.64	3.74	3.74	1.36%	660,228
May 6, 2026	3.82	3.84	3.67	3.69	3.69	-1.86%	634,582
May 5, 2026	3.75	3.81	3.62	3.76	3.76	1.35%	571,751
May 4, 2026	3.73	3.94	3.67	3.71	3.71	-0.80%	664,650
May 1, 2026	3.77	3.81	3.58	3.74	3.74	0.81%	710,409
Apr 30, 2026	3.44	3.76	3.31	3.71	3.71	6.30%	718,023
Apr 29, 2026	3.82	3.91	3.44	3.49	3.49	-8.88%	799,626
Apr 28, 2026	3.43	3.83	3.39	3.83	3.83	11.99%	589,894
Apr 27, 2026	3.26	3.47	3.26	3.42	3.42	3.64%	577,219
Apr 24, 2026	3.35	3.40	3.18	3.30	3.30	-1.79%	545,626
Apr 23, 2026	3.48	3.51	3.31	3.36	3.36	-2.89%	688,401
Apr 22, 2026	3.34	3.54	3.31	3.46	3.46	3.90%	599,746
Apr 21, 2026	3.49	3.71	3.32	3.33	3.33	-5.40%	649,479
Apr 20, 2026	3.47	3.99	3.36	3.52	3.52	4.76%	1,343,134
Apr 17, 2026	3.35	3.44	3.35	3.36	3.36	0.90%	684,327
Apr 16, 2026	3.16	3.38	3.15	3.33	3.33	5.71%	719,611
Apr 15, 2026	3.12	3.27	3.12	3.15	3.15	-	687,721
Apr 14, 2026	3.08	3.21	3.01	3.15	3.15	2.61%	785,666
Apr 13, 2026	2.82	3.09	2.82	3.07	3.07	9.25%	1,001,831
Apr 10, 2026	2.63	2.82	2.62	2.81	2.81	6.84%	537,658
Apr 9, 2026	2.54	2.67	2.54	2.63	2.63	2.33%	459,292
Apr 8, 2026	2.64	2.67	2.52	2.57	2.57	1.18%	882,429
Apr 7, 2026	2.72	2.72	2.51	2.54	2.54	-5.58%	739,536
Apr 6, 2026	2.61	2.73	2.51	2.69	2.69	2.28%	729,491
Apr 2, 2026	2.44	2.64	2.39	2.63	2.63	6.05%	618,130
Apr 1, 2026	2.28	2.56	2.28	2.48	2.48	8.77%	758,304
Mar 31, 2026	2.24	2.38	2.18	2.28	2.28	5.56%	1,123,845
Mar 30, 2026	2.12	2.19	2.06	2.16	2.16	3.35%	740,799
Mar 27, 2026	2.08	2.19	2.06	2.09	2.09	-0.48%	633,650
Mar 26, 2026	2.07	2.14	2.06	2.10	2.10	1.45%	633,111
Mar 25, 2026	2.08	2.18	2.04	2.07	2.07	2.99%	759,056
Mar 24, 2026	2.01	2.08	1.97	2.01	2.01	-1.47%	730,227
Mar 23, 2026	1.99	2.07	1.92	2.04	2.04	4.08%	781,540
Mar 20, 2026	2.04	2.07	1.89	1.96	1.96	-3.45%	2,231,245
Mar 19, 2026	2.26	2.27	2.01	2.03	2.03	-10.57%	1,392,708
Mar 18, 2026	2.34	2.34	2.24	2.27	2.27	-3.81%	793,859
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