Accendra Health, Inc. (ACH)
NYSE: ACH · Real-Time Price · USD
0.7080
-0.0252 (-3.44%)
At close: Sep 25, 2026, 4:00 PM EDT
0.6917
-0.0163 (-2.30%)
After-hours: Sep 25, 2026, 7:59 PM EDT
Accendra Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 2.97 | 3.04 | 2.91 | 2.92 | 2.92 | -1.35% | 1,279,276 |
| Aug 5, 2026 | 2.92 | 3.21 | 2.79 | 2.96 | 2.96 | 0.68% | 1,059,410 |
| Aug 4, 2026 | 3.48 | 3.56 | 2.87 | 2.94 | 2.94 | -13.78% | 1,684,129 |
| Aug 3, 2026 | 3.12 | 3.46 | 3.10 | 3.41 | 3.41 | 10.36% | 528,148 |
| Jul 31, 2026 | 3.33 | 3.38 | 3.00 | 3.09 | 3.09 | -7.49% | 608,710 |
| Jul 30, 2026 | 3.35 | 3.36 | 3.14 | 3.34 | 3.34 | 0.60% | 501,585 |
| Jul 29, 2026 | 3.20 | 3.34 | 3.13 | 3.32 | 3.32 | 2.15% | 490,930 |
| Jul 28, 2026 | 3.25 | 3.27 | 3.12 | 3.25 | 3.25 | 0.93% | 261,849 |
| Jul 27, 2026 | 3.19 | 3.32 | 3.16 | 3.22 | 3.22 | 2.55% | 240,837 |
| Jul 24, 2026 | 3.11 | 3.17 | 3.05 | 3.14 | 3.14 | 0.32% | 343,509 |
| Jul 23, 2026 | 3.14 | 3.16 | 2.97 | 3.13 | 3.13 | -0.95% | 498,801 |
| Jul 22, 2026 | 3.44 | 3.47 | 3.15 | 3.16 | 3.16 | -7.60% | 295,647 |
| Jul 21, 2026 | 3.37 | 3.54 | 3.31 | 3.42 | 3.42 | 3.01% | 492,223 |
| Jul 20, 2026 | 3.49 | 3.51 | 3.29 | 3.32 | 3.32 | -4.32% | 417,906 |
| Jul 17, 2026 | 3.70 | 3.73 | 3.44 | 3.47 | 3.47 | -8.20% | 352,026 |