NYSE : ACH
Accendra Health, Inc. — Price history
Materials · Metals & Mining · United States
Last price 0.233 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Accendra Health, Inc. (ACH) closed at 0.259 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.26 | 0.33 | 0.2538 | 0.259 | 30,907,529 | +1.89% |
| 2026-10-30 | 0.2299 | 0.2542 | 0.2299 | 0.2542 | 1,551,723 | +9.10% |
| 2026-10-29 | 0.23 | 0.24 | 0.2227 | 0.233 | 1,821,911 | +0.00% |
| 2026-10-28 | 0.2 | 0.233 | 0.194 | 0.233 | 1,255,440 | +14.72% |
| 2026-10-27 | 0.208 | 0.213 | 0.1954 | 0.2031 | 1,455,069 | +0.10% |
| 2026-10-26 | 0.21 | 0.2301 | 0.198 | 0.2029 | 2,534,911 | -6.63% |
| 2026-10-23 | 0.2032 | 0.2173 | 0.191 | 0.2173 | 2,058,029 | +3.08% |
| 2026-10-22 | 0.212 | 0.2244 | 0.2 | 0.2108 | 2,239,382 | -3.66% |
| 2026-10-21 | 0.26 | 0.26 | 0.217 | 0.2188 | 2,452,811 | -14.33% |
| 2026-10-20 | 0.22 | 0.2628 | 0.216 | 0.2554 | 4,460,831 | +15.99% |
| 2026-10-19 | 0.2351 | 0.2495 | 0.1971 | 0.2202 | 4,785,875 | -6.30% |
| 2026-10-16 | 0.2705 | 0.29 | 0.2169 | 0.235 | 2,911,684 | -10.13% |
| 2026-10-15 | 0.315 | 0.3275 | 0.2615 | 0.2615 | 1,732,758 | -16.40% |
| 2026-10-14 | 0.32 | 0.3299 | 0.2734 | 0.3128 | 4,232,331 | -0.73% |
| 2026-10-13 | 0.3932 | 0.3932 | 0.3151 | 0.3151 | 2,271,744 | -19.31% |
| 2026-10-12 | 0.44 | 0.44 | 0.3849 | 0.3905 | 1,194,787 | -8.76% |
| 2026-10-09 | 0.432 | 0.4493 | 0.42 | 0.428 | 681,038 | -3.43% |
| 2026-10-08 | 0.4759 | 0.4861 | 0.435 | 0.4432 | 1,382,801 | -6.28% |
| 2026-10-07 | 0.47 | 0.4894 | 0.44 | 0.4729 | 1,500,677 | +1.46% |
| 2026-10-06 | 0.4639 | 0.5015 | 0.4421 | 0.4661 | 2,311,240 | +3.35% |
| 2026-10-05 | 0.51 | 0.5304 | 0.45 | 0.451 | 1,558,642 | -10.73% |
| 2026-10-02 | 0.56 | 0.5745 | 0.5 | 0.5052 | 1,546,416 | -9.43% |
| 2026-10-01 | 0.5792 | 0.5938 | 0.5517 | 0.5578 | 1,526,535 | -0.87% |
| 2026-09-30 | 0.62 | 0.6346 | 0.5544 | 0.5627 | 1,926,865 | -8.06% |
| 2026-09-29 | 0.663 | 0.6631 | 0.5912 | 0.612 | 1,973,706 | -5.85% |
| 2026-09-28 | 0.7 | 0.71 | 0.6396 | 0.65 | 1,470,303 | -8.19% |
| 2026-09-25 | 0.7332 | 0.7332 | 0.6636 | 0.708 | 1,408,535 | -3.44% |
| 2026-09-24 | 0.7502 | 0.7598 | 0.7007 | 0.7332 | 1,283,280 | -2.25% |
| 2026-09-23 | 0.86 | 0.8635 | 0.75 | 0.7501 | 1,774,164 | -11.75% |
| 2026-09-22 | 0.875 | 0.8784 | 0.85 | 0.85 | 1,499,694 | -2.65% |
| 2026-09-21 | 0.91 | 0.92 | 0.86 | 0.8731 | 1,548,776 | -1.87% |
| 2026-09-18 | 1.04 | 1.04 | 0.8897 | 0.8897 | 3,875,731 | -13.62% |
| 2026-09-17 | 1.08 | 1.08 | 1.02 | 1.03 | 688,123 | -3.74% |
| 2026-09-16 | 1.1 | 1.11 | 1.04 | 1.07 | 1,242,775 | -3.60% |
| 2026-09-15 | 1.13 | 1.13 | 1.055 | 1.11 | 675,725 | -0.89% |
| 2026-09-14 | 1.04 | 1.145 | 1.03 | 1.12 | 872,597 | +3.70% |
| 2026-09-11 | 1.11 | 1.11 | 1.05 | 1.08 | 902,548 | +0.00% |
| 2026-09-10 | 1.05 | 1.095 | 0.9601 | 1.08 | 1,025,300 | +0.93% |
| 2026-09-09 | 1.11 | 1.15 | 1.06 | 1.07 | 759,332 | -2.73% |
| 2026-09-08 | 1.24 | 1.24 | 1.08 | 1.1 | 768,159 | -9.09% |
| 2026-09-04 | 1.21 | 1.22 | 1.19 | 1.21 | 339,161 | -0.82% |
| 2026-09-03 | 1.19 | 1.26 | 1.18 | 1.22 | 935,558 | +4.27% |
| 2026-09-02 | 1.14 | 1.22 | 1.13 | 1.17 | 897,626 | +1.74% |
| 2026-09-01 | 1.18 | 1.2 | 1.12 | 1.15 | 1,069,975 | -4.96% |
| 2026-08-31 | 1.2 | 1.24 | 1.155 | 1.21 | 997,685 | +0.00% |
| 2026-08-28 | 1.22 | 1.25 | 1.195 | 1.21 | 677,796 | +0.00% |
| 2026-08-27 | 1.23 | 1.23 | 1.17 | 1.21 | 814,055 | -0.82% |
| 2026-08-26 | 1.18 | 1.23 | 1.135 | 1.22 | 761,626 | +5.17% |
| 2026-08-25 | 1.14 | 1.18 | 1.09 | 1.16 | 1,089,507 | +0.00% |
| 2026-08-24 | 1.17 | 1.19 | 1.1 | 1.16 | 1,439,480 | -3.33% |
| 2026-08-21 | 1.28 | 1.31 | 1.175 | 1.2 | 1,689,787 | -8.40% |
| 2026-08-20 | 1.29 | 1.37 | 1.235 | 1.31 | 2,490,310 | -0.76% |
| 2026-08-19 | 1.12 | 1.32 | 1.1 | 1.32 | 3,829,204 | +16.81% |
| 2026-08-18 | 1.05 | 1.13 | 0.9613 | 1.13 | 3,704,083 | +5.61% |
| 2026-08-17 | 0.9621 | 1.07 | 0.95 | 1.07 | 2,767,314 | +12.52% |
| 2026-08-14 | 1.08 | 1.09 | 0.9337 | 0.9509 | 2,860,951 | -13.55% |
| 2026-08-13 | 1.19 | 1.21 | 1.085 | 1.1 | 2,854,532 | -9.09% |
| 2026-08-12 | 1.24 | 1.346 | 1.19 | 1.21 | 2,001,028 | -3.97% |
| 2026-08-11 | 1.38 | 1.38 | 1.2 | 1.26 | 3,189,884 | -10.00% |
| 2026-08-10 | 1.74 | 1.74 | 1.24 | 1.4 | 8,047,515 | -50.00% |
| 2026-08-07 | 2.96 | 3.215 | 2.745 | 2.8 | 1,143,630 | -4.11% |
| 2026-08-06 | 2.97 | 3.038 | 2.91 | 2.92 | 1,279,276 | -1.35% |
| 2026-08-05 | 2.92 | 3.21 | 2.79 | 2.96 | 1,059,410 | +0.68% |
| 2026-08-04 | 3.48 | 3.56 | 2.865 | 2.94 | 1,684,129 | -13.78% |
| 2026-08-03 | 3.12 | 3.455 | 3.1 | 3.41 | 528,148 | +10.36% |
| 2026-07-31 | 3.33 | 3.378 | 3 | 3.09 | 608,710 | -7.49% |
| 2026-07-30 | 3.35 | 3.36 | 3.14 | 3.34 | 501,584 | +0.60% |
| 2026-07-29 | 3.2 | 3.34 | 3.13 | 3.32 | 490,930 | +2.15% |
| 2026-07-28 | 3.25 | 3.27 | 3.12 | 3.25 | 261,849 | +0.93% |
| 2026-07-27 | 3.19 | 3.32 | 3.16 | 3.22 | 240,837 | +2.55% |
| 2026-07-24 | 3.11 | 3.165 | 3.05 | 3.14 | 343,509 | +0.32% |
| 2026-07-23 | 3.14 | 3.16 | 2.97 | 3.13 | 498,801 | -0.95% |
| 2026-07-22 | 3.44 | 3.47 | 3.145 | 3.16 | 295,647 | -7.60% |
| 2026-07-21 | 3.37 | 3.535 | 3.312 | 3.42 | 492,223 | +3.01% |
| 2026-07-20 | 3.49 | 3.51 | 3.29 | 3.32 | 417,906 | -4.32% |
| 2026-07-17 | 3.7 | 3.73 | 3.435 | 3.47 | 352,026 | -8.20% |
| 2026-07-16 | 3.65 | 3.84 | 3.61 | 3.78 | 554,200 | +4.13% |
| 2026-07-15 | 3.64 | 3.83 | 3.52 | 3.63 | 1,141,154 | +0.55% |
| 2026-07-14 | 3.38 | 3.625 | 3.31 | 3.61 | 384,503 | +7.12% |
| 2026-07-13 | 3.42 | 3.53 | 3.365 | 3.37 | 362,984 | -1.46% |
| 2026-07-10 | 3.28 | 3.48 | 3.27 | 3.42 | 262,198 | +3.64% |
| 2026-07-09 | 3.16 | 3.335 | 3.14 | 3.3 | 469,819 | +4.10% |
| 2026-07-08 | 3.17 | 3.31 | 3.09 | 3.17 | 726,211 | -1.55% |
| 2026-07-07 | 3.61 | 3.72 | 3.22 | 3.22 | 609,951 | -11.54% |
| 2026-07-06 | 3.6 | 3.76 | 3.435 | 3.64 | 646,055 | +1.39% |
| 2026-07-02 | 3.57 | 3.7 | 3.525 | 3.59 | 774,295 | +0.28% |
| 2026-07-01 | 3.43 | 3.595 | 3.35 | 3.58 | 641,579 | +4.68% |
| 2026-06-30 | 3.44 | 3.52 | 3.31 | 3.42 | 978,854 | -0.87% |
| 2026-06-29 | 3.34 | 3.46 | 3.27 | 3.45 | 830,185 | +3.29% |
| 2026-06-26 | 3.19 | 3.34 | 3.125 | 3.34 | 1,246,839 | +5.36% |
| 2026-06-25 | 3.19 | 3.3 | 3.14 | 3.17 | 345,754 | -0.94% |
| 2026-06-24 | 3.14 | 3.35 | 3.14 | 3.2 | 464,056 | +2.24% |
| 2026-06-23 | 3.17 | 3.23 | 3.02 | 3.13 | 477,844 | -2.19% |
| 2026-06-22 | 3.24 | 3.37 | 3.2 | 3.2 | 608,085 | -0.93% |
| 2026-06-18 | 3.18 | 3.39 | 3.07 | 3.23 | 2,196,314 | +2.22% |
| 2026-06-17 | 3.08 | 3.32 | 3.02 | 3.16 | 842,544 | +2.93% |
| 2026-06-16 | 3.08 | 3.21 | 3.03 | 3.07 | 764,695 | +1.32% |
| 2026-06-15 | 3.37 | 3.37 | 3.025 | 3.03 | 554,717 | -9.01% |
| 2026-06-12 | 3.19 | 3.42 | 3.12 | 3.33 | 1,040,661 | +3.74% |
| 2026-06-11 | 2.79 | 3.21 | 2.74 | 3.21 | 664,132 | +17.15% |
| 2026-06-10 | 2.71 | 2.84 | 2.7 | 2.74 | 564,137 | +2.62% |
| 2026-06-09 | 2.54 | 2.72 | 2.54 | 2.67 | 475,123 | +4.71% |
| 2026-06-08 | 2.7 | 2.766 | 2.53 | 2.55 | 683,322 | -5.56% |
| 2026-06-05 | 2.68 | 2.85 | 2.675 | 2.7 | 617,541 | +1.89% |
| 2026-06-04 | 2.56 | 2.79 | 2.56 | 2.65 | 789,172 | +2.71% |
| 2026-06-03 | 2.76 | 2.799 | 2.545 | 2.58 | 729,650 | -8.83% |
| 2026-06-02 | 2.72 | 2.855 | 2.72 | 2.83 | 712,597 | +2.17% |
| 2026-06-01 | 2.79 | 2.891 | 2.74 | 2.77 | 681,226 | -2.46% |
| 2026-05-29 | 2.86 | 2.955 | 2.805 | 2.84 | 620,551 | -1.73% |
| 2026-05-28 | 2.8 | 2.985 | 2.78 | 2.89 | 638,750 | +2.48% |
| 2026-05-27 | 2.75 | 2.925 | 2.7 | 2.82 | 525,244 | +2.17% |
| 2026-05-26 | 2.82 | 3.13 | 2.75 | 2.76 | 906,322 | -2.47% |
| 2026-05-22 | 2.69 | 3 | 2.69 | 2.83 | 617,273 | +4.43% |
| 2026-05-21 | 2.66 | 2.755 | 2.58 | 2.71 | 551,510 | +1.50% |
| 2026-05-20 | 2.76 | 2.801 | 2.595 | 2.67 | 750,857 | -4.64% |
| 2026-05-19 | 2.7 | 2.985 | 2.7 | 2.8 | 904,279 | +2.19% |
| 2026-05-18 | 2.92 | 2.94 | 2.73 | 2.74 | 1,116,851 | -5.84% |
| 2026-05-15 | 2.97 | 3.175 | 2.9 | 2.91 | 818,638 | -4.28% |
| 2026-05-14 | 3.1 | 3.26 | 3 | 3.04 | 827,286 | -3.49% |
| 2026-05-13 | 3.2 | 3.345 | 3.005 | 3.15 | 1,427,788 | -1.56% |