Accendra Health, Inc. (ACH)
NYSE: ACH · Real-Time Price · USD
3.590
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Accendra Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.57 | 3.70 | 3.53 | 3.59 | 3.59 | 0.28% | 774,295 |
| Jul 1, 2026 | 3.43 | 3.60 | 3.35 | 3.58 | 3.58 | 4.68% | 641,579 |
| Jun 30, 2026 | 3.44 | 3.52 | 3.31 | 3.42 | 3.42 | -0.87% | 978,854 |
| Jun 29, 2026 | 3.34 | 3.46 | 3.27 | 3.45 | 3.45 | 3.29% | 830,185 |
| Jun 26, 2026 | 3.19 | 3.34 | 3.13 | 3.34 | 3.34 | 5.36% | 1,246,839 |
| Jun 25, 2026 | 3.19 | 3.30 | 3.14 | 3.17 | 3.17 | -0.94% | 345,754 |
| Jun 24, 2026 | 3.14 | 3.35 | 3.14 | 3.20 | 3.20 | 2.24% | 464,056 |
| Jun 23, 2026 | 3.17 | 3.23 | 3.02 | 3.13 | 3.13 | -2.19% | 477,844 |
| Jun 22, 2026 | 3.24 | 3.37 | 3.20 | 3.20 | 3.20 | -0.93% | 608,085 |
| Jun 18, 2026 | 3.18 | 3.39 | 3.07 | 3.23 | 3.23 | 2.22% | 2,196,314 |
| Jun 17, 2026 | 3.08 | 3.32 | 3.02 | 3.16 | 3.16 | 2.93% | 842,544 |
| Jun 16, 2026 | 3.08 | 3.21 | 3.03 | 3.07 | 3.07 | 1.32% | 764,695 |
| Jun 15, 2026 | 3.37 | 3.37 | 3.03 | 3.03 | 3.03 | -9.01% | 554,717 |
| Jun 12, 2026 | 3.19 | 3.42 | 3.12 | 3.33 | 3.33 | 3.74% | 1,040,661 |
| Jun 11, 2026 | 2.79 | 3.21 | 2.74 | 3.21 | 3.21 | 17.15% | 664,132 |
| Jun 10, 2026 | 2.71 | 2.84 | 2.70 | 2.74 | 2.74 | 2.62% | 564,137 |
| Jun 9, 2026 | 2.54 | 2.72 | 2.54 | 2.67 | 2.67 | 4.71% | 475,123 |
| Jun 8, 2026 | 2.70 | 2.77 | 2.53 | 2.55 | 2.55 | -5.56% | 683,322 |
| Jun 5, 2026 | 2.68 | 2.85 | 2.68 | 2.70 | 2.70 | 1.89% | 617,541 |
| Jun 4, 2026 | 2.56 | 2.79 | 2.56 | 2.65 | 2.65 | 2.71% | 789,172 |
| Jun 3, 2026 | 2.76 | 2.80 | 2.55 | 2.58 | 2.58 | -8.83% | 729,650 |
| Jun 2, 2026 | 2.72 | 2.86 | 2.72 | 2.83 | 2.83 | 2.17% | 712,597 |
| Jun 1, 2026 | 2.79 | 2.89 | 2.74 | 2.77 | 2.77 | -2.46% | 681,226 |
| May 29, 2026 | 2.86 | 2.96 | 2.81 | 2.84 | 2.84 | -1.73% | 620,551 |
| May 28, 2026 | 2.80 | 2.99 | 2.78 | 2.89 | 2.89 | 2.48% | 638,750 |
| May 27, 2026 | 2.75 | 2.93 | 2.70 | 2.82 | 2.82 | 2.17% | 525,244 |
| May 26, 2026 | 2.82 | 3.13 | 2.75 | 2.76 | 2.76 | -2.47% | 906,322 |
| 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 |