Accendra Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	3.75	3.81	3.62	3.76	3.76	1.35%	571,651
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%	717,983
Apr 29, 2026	3.82	3.91	3.44	3.49	3.49	-8.88%	799,238
Apr 28, 2026	3.43	3.83	3.39	3.83	3.83	11.99%	588,725
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%	545,621
Apr 23, 2026	3.48	3.51	3.31	3.36	3.36	-2.89%	687,995
Apr 22, 2026	3.34	3.54	3.31	3.46	3.46	3.90%	599,727
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%	1,343,132
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%	716,233
Apr 15, 2026	3.12	3.27	3.12	3.15	3.15	-	687,385
Apr 14, 2026	3.08	3.21	3.01	3.15	3.15	2.61%	784,103
Apr 13, 2026	2.82	3.09	2.82	3.07	3.07	9.25%	1,001,122
Apr 10, 2026	2.63	2.82	2.62	2.81	2.81	6.84%	530,311
Apr 9, 2026	2.54	2.67	2.54	2.63	2.63	2.33%	459,277
Apr 8, 2026	2.64	2.67	2.52	2.57	2.57	1.18%	882,421
Apr 7, 2026	2.72	2.72	2.51	2.54	2.54	-5.58%	726,756
Apr 6, 2026	2.61	2.73	2.51	2.69	2.69	2.28%	725,452
Apr 2, 2026	2.44	2.64	2.39	2.63	2.63	6.05%	618,097
Apr 1, 2026	2.28	2.56	2.28	2.48	2.48	8.77%	757,302
Mar 31, 2026	2.24	2.38	2.18	2.28	2.28	5.56%	1,123,843
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%	633,350
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%	729,426
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