5 DAY PERFORMANCE
-24.28%
1 MONTH PERFORMANCE
-17.99%
3 MONTH PERFORMANCE
+13.40%
6 MONTH PERFORMANCE
-14.44%
YEAR-TO-DATE PERFORMANCE
-15.36%
1 YEAR PERFORMANCE
-73.28%
Accendra Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.19 | $3.34 (4.7%) | $3.34 | $3.13 | 1.25 M | $256.17 M |
| 06/25/2026 | $3.19 | $3.17 (-0.63%) | $3.30 | $3.14 | 345.92 K | $243.14 M |
| 06/24/2026 | $3.14 | $3.20 (1.91%) | $3.35 | $3.14 | 464.15 K | $245.44 M |
| 06/23/2026 | $3.17 | $3.13 (-1.26%) | $3.23 | $3.02 | 477.84 K | $240.07 M |
| 06/22/2026 | $3.24 | $3.20 (-1.23%) | $3.37 | $3.20 | 608.50 K | $245.44 M |
| 06/18/2026 | $3.18 | $3.23 (1.57%) | $3.39 | $3.07 | 2.20 M | $247.74 M |
| 06/17/2026 | $3.08 | $3.16 (2.6%) | $3.32 | $3.02 | 843.15 K | $242.37 M |
| 06/16/2026 | $3.08 | $3.07 (-0.32%) | $3.21 | $3.03 | 768.08 K | $235.47 M |
| 06/15/2026 | $3.37 | $3.03 (-10.09%) | $3.37 | $3.03 | 555.86 K | $232.40 M |
| 06/12/2026 | $3.19 | $3.33 (4.39%) | $3.42 | $3.12 | 1.04 M | $255.41 M |
| 06/11/2026 | $2.79 | $3.21 (15.05%) | $3.21 | $2.74 | 665.70 K | $246.20 M |
| 06/10/2026 | $2.71 | $2.74 (1.11%) | $2.84 | $2.70 | 564.14 K | $210.16 M |
| 06/09/2026 | $2.54 | $2.67 (5.12%) | $2.72 | $2.54 | 475.13 K | $204.79 M |
| 06/08/2026 | $2.70 | $2.55 (-5.56%) | $2.77 | $2.53 | 683.52 K | $195.58 M |
| 06/05/2026 | $2.68 | $2.70 (0.75%) | $2.85 | $2.68 | 617.80 K | $207.09 M |
| 06/04/2026 | $2.56 | $2.65 (3.52%) | $2.79 | $2.56 | 789.41 K | $203.25 M |
| 06/03/2026 | $2.76 | $2.58 (-6.52%) | $2.80 | $2.55 | 745.70 K | $197.88 M |
| 06/02/2026 | $2.72 | $2.83 (4.04%) | $2.86 | $2.72 | 712.60 K | $217.06 M |
| 06/01/2026 | $2.79 | $2.77 (-0.72%) | $2.89 | $2.74 | 681.23 K | $212.46 M |
| 05/29/2026 | $2.86 | $2.84 (-0.7%) | $2.96 | $2.81 | 671.03 K | $217.83 M |
| 05/28/2026 | $2.80 | $2.89 (3.21%) | $2.99 | $2.78 | 638.80 K | $221.66 M |
| 05/27/2026 | $2.75 | $2.82 (2.55%) | $2.93 | $2.70 | 525.52 K | $216.29 M |
| 05/26/2026 | $2.82 | $2.76 (-2.13%) | $3.13 | $2.75 | 908.86 K | $211.69 M |
| 05/22/2026 | $2.69 | $2.83 (5.2%) | $3.00 | $2.69 | 617.40 K | $217.06 M |
| 05/21/2026 | $2.66 | $2.71 (1.88%) | $2.76 | $2.58 | 551.51 K | $207.85 M |
| 05/20/2026 | $2.76 | $2.67 (-3.26%) | $2.80 | $2.60 | 750.90 K | $204.79 M |
| 05/19/2026 | $2.70 | $2.80 (3.7%) | $2.99 | $2.70 | 904.30 K | $214.76 M |
| 05/18/2026 | $2.92 | $2.74 (-6.16%) | $2.94 | $2.73 | 1.12 M | $210.16 M |
| 05/15/2026 | $2.97 | $2.91 (-2.02%) | $3.18 | $2.90 | 818.64 K | $223.19 M |
| 05/14/2026 | $3.10 | $3.04 (-1.94%) | $3.26 | $3.00 | 827.29 K | $233.16 M |
| 05/13/2026 | $3.20 | $3.15 (-1.56%) | $3.35 | $3.01 | 1.43 M | $241.60 M |
| 05/12/2026 | $3.83 | $3.20 (-16.45%) | $3.96 | $2.89 | 2.48 M | $245.44 M |
| 05/11/2026 | $3.97 | $3.89 (-2.02%) | $4.69 | $3.38 | 2.80 M | $298.36 M |
| 05/08/2026 | $3.72 | $3.58 (-3.76%) | $3.80 | $3.58 | 877.40 K | $274.58 M |
| 05/07/2026 | $3.67 | $3.74 (1.91%) | $3.89 | $3.64 | 660.23 K | $286.85 M |
| 05/06/2026 | $3.82 | $3.69 (-3.4%) | $3.84 | $3.67 | 634.60 K | $283.02 M |
| 05/05/2026 | $3.75 | $3.76 (0.27%) | $3.81 | $3.62 | 571.75 K | $288.39 M |
| 05/04/2026 | $3.73 | $3.71 (-0.54%) | $3.94 | $3.67 | 664.70 K | $284.55 M |
| 05/01/2026 | $3.77 | $3.74 (-0.8%) | $3.81 | $3.58 | 710.41 K | $286.85 M |
| 04/30/2026 | $3.44 | $3.71 (7.85%) | $3.76 | $3.31 | 718.02 K | $284.55 M |
| 04/29/2026 | $3.82 | $3.49 (-8.64%) | $3.91 | $3.44 | 799.63 K | $267.68 M |
| 04/28/2026 | $3.43 | $3.83 (11.66%) | $3.83 | $3.39 | 589.90 K | $293.76 M |
| 04/27/2026 | $3.26 | $3.42 (4.91%) | $3.47 | $3.26 | 577.22 K | $262.31 M |
| 04/24/2026 | $3.35 | $3.30 (-1.49%) | $3.40 | $3.18 | 545.63 K | $253.11 M |
| 04/23/2026 | $3.48 | $3.36 (-3.45%) | $3.51 | $3.31 | 688.40 K | $257.71 M |
| 04/22/2026 | $3.34 | $3.46 (3.59%) | $3.54 | $3.31 | 599.75 K | $265.38 M |
| 04/21/2026 | $3.49 | $3.33 (-4.58%) | $3.71 | $3.32 | 649.50 K | $255.41 M |
| 04/20/2026 | $3.47 | $3.52 (1.44%) | $3.99 | $3.36 | 1.34 M | $269.98 M |
| 04/17/2026 | $3.35 | $3.36 (0.3%) | $3.44 | $3.35 | 684.33 K | $257.71 M |
| 04/16/2026 | $3.16 | $3.33 (5.38%) | $3.38 | $3.15 | 719.61 K | $255.41 M |
| 04/15/2026 | $3.12 | $3.15 (0.96%) | $3.27 | $3.12 | 687.72 K | $241.60 M |
| 04/14/2026 | $3.08 | $3.15 (2.27%) | $3.21 | $3.01 | 785.67 K | $241.60 M |
| 04/13/2026 | $2.82 | $3.07 (8.87%) | $3.09 | $2.82 | 1.00 M | $235.47 M |
| 04/10/2026 | $2.63 | $2.81 (6.84%) | $2.82 | $2.62 | 537.70 K | $215.52 M |
| 04/09/2026 | $2.54 | $2.63 (3.54%) | $2.67 | $2.54 | 459.30 K | $201.72 M |
| 04/08/2026 | $2.64 | $2.57 (-2.65%) | $2.67 | $2.52 | 882.43 K | $197.12 M |
| 04/07/2026 | $2.72 | $2.54 (-6.62%) | $2.72 | $2.51 | 739.54 K | $194.82 M |
| 04/06/2026 | $2.61 | $2.69 (3.07%) | $2.73 | $2.51 | 729.50 K | $206.32 M |
| 04/02/2026 | $2.44 | $2.63 (7.79%) | $2.64 | $2.39 | 618.13 K | $201.72 M |
| 04/01/2026 | $2.28 | $2.48 (8.77%) | $2.56 | $2.28 | 758.30 K | $190.21 M |
| 03/31/2026 | $2.24 | $2.28 (1.79%) | $2.38 | $2.18 | 1.12 M | $174.87 M |
| 03/30/2026 | $2.12 | $2.16 (1.89%) | $2.19 | $2.06 | 740.80 K | $165.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
