5 DAY PERFORMANCE
+369.12%
1 MONTH PERFORMANCE
+121.50%
3 MONTH PERFORMANCE
-28.18%
6 MONTH PERFORMANCE
-9.89%
YEAR-TO-DATE PERFORMANCE
-15.36%
1 YEAR PERFORMANCE
-48.25%
Accendra Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.48 | $0.44 (-6.87%) | $0.49 | $0.44 | 1.39 M | $33.99 M |
| 10/07/2026 | $0.47 | $0.47 (0.62%) | $0.49 | $0.44 | 1.50 M | $36.27 M |
| 10/06/2026 | $0.46 | $0.47 (0.47%) | $0.50 | $0.44 | 2.32 M | $35.75 M |
| 10/05/2026 | $0.51 | $0.45 (-11.57%) | $0.53 | $0.45 | 1.56 M | $34.59 M |
| 10/02/2026 | $0.56 | $0.51 (-9.79%) | $0.57 | $0.50 | 1.81 M | $38.75 M |
| 10/01/2026 | $0.58 | $0.56 (-3.69%) | $0.59 | $0.55 | 1.66 M | $42.78 M |
| 09/30/2026 | $0.62 | $0.56 (-9.24%) | $0.63 | $0.55 | 2.00 M | $43.16 M |
| 09/29/2026 | $0.66 | $0.61 (-7.69%) | $0.66 | $0.59 | 2.03 M | $46.94 M |
| 09/28/2026 | $0.70 | $0.65 (-7.14%) | $0.71 | $0.64 | 1.47 M | $49.85 M |
| 09/25/2026 | $0.73 | $0.71 (-3.44%) | $0.73 | $0.66 | 1.41 M | $54.30 M |
| 09/24/2026 | $0.75 | $0.73 (-2.27%) | $0.76 | $0.70 | 1.31 M | $56.24 M |
| 09/23/2026 | $0.86 | $0.75 (-12.78%) | $0.86 | $0.75 | 1.78 M | $57.53 M |
| 09/22/2026 | $0.88 | $0.85 (-2.86%) | $0.88 | $0.85 | 1.63 M | $65.19 M |
| 09/21/2026 | $0.91 | $0.87 (-4.05%) | $0.92 | $0.86 | 1.55 M | $66.97 M |
| 09/18/2026 | $1.04 | $0.89 (-14.45%) | $1.04 | $0.89 | 3.88 M | $68.26 M |
| 09/17/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.02 | 691.33 K | $79.00 M |
| 09/16/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.04 | 1.24 M | $82.07 M |
| 09/15/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.06 | 675.74 K | $85.14 M |
| 09/14/2026 | $1.04 | $1.12 (7.69%) | $1.15 | $1.03 | 872.70 K | $85.90 M |
| 09/11/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.05 | 1.03 M | $82.83 M |
| 09/10/2026 | $1.05 | $1.08 (2.86%) | $1.10 | $0.96 | 1.09 M | $82.83 M |
| 09/09/2026 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.06 | 796.04 K | $82.07 M |
| 09/08/2026 | $1.24 | $1.10 (-11.29%) | $1.24 | $1.08 | 810.84 K | $84.37 M |
| 09/04/2026 | $1.21 | $1.21 (0%) | $1.22 | $1.19 | 339.20 K | $92.81 M |
| 09/03/2026 | $1.19 | $1.22 (2.52%) | $1.26 | $1.18 | 944.06 K | $93.57 M |
| 09/02/2026 | $1.14 | $1.17 (2.63%) | $1.22 | $1.13 | 898.29 K | $89.74 M |
| 09/01/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.12 | 1.07 M | $88.20 M |
| 08/31/2026 | $1.20 | $1.21 (0.83%) | $1.24 | $1.16 | 1.01 M | $92.81 M |
| 08/28/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.20 | 678.50 K | $92.81 M |
| 08/27/2026 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.17 | 814.20 K | $92.81 M |
| 08/26/2026 | $1.18 | $1.22 (3.39%) | $1.23 | $1.14 | 776.30 K | $93.57 M |
| 08/25/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.09 | 1.11 M | $88.97 M |
| 08/24/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.10 | 1.44 M | $88.97 M |
| 08/21/2026 | $1.28 | $1.20 (-6.25%) | $1.31 | $1.18 | 1.69 M | $92.04 M |
| 08/20/2026 | $1.29 | $1.31 (1.55%) | $1.37 | $1.24 | 2.49 M | $100.48 M |
| 08/19/2026 | $1.12 | $1.32 (17.86%) | $1.32 | $1.10 | 3.87 M | $101.24 M |
| 08/18/2026 | $1.05 | $1.13 (7.62%) | $1.13 | $0.96 | 3.77 M | $86.67 M |
| 08/17/2026 | $0.96 | $1.07 (11.22%) | $1.07 | $0.95 | 2.81 M | $82.07 M |
| 08/14/2026 | $1.08 | $0.95 (-11.95%) | $1.09 | $0.93 | 2.92 M | $72.93 M |
| 08/13/2026 | $1.19 | $1.10 (-7.56%) | $1.21 | $1.09 | 2.90 M | $84.37 M |
| 08/12/2026 | $1.24 | $1.21 (-2.42%) | $1.35 | $1.19 | 2.05 M | $92.81 M |
| 08/11/2026 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.20 | 3.24 M | $96.64 M |
| 08/10/2026 | $1.74 | $1.40 (-19.54%) | $1.74 | $1.24 | 8.09 M | $107.38 M |
| 08/07/2026 | $2.96 | $2.80 (-5.41%) | $3.22 | $2.75 | 1.15 M | $214.76 M |
| 08/06/2026 | $2.97 | $2.92 (-1.68%) | $3.04 | $2.91 | 1.28 M | $223.96 M |
| 08/05/2026 | $2.92 | $2.96 (1.37%) | $3.21 | $2.79 | 1.06 M | $227.03 M |
| 08/04/2026 | $3.48 | $2.94 (-15.52%) | $3.56 | $2.87 | 1.69 M | $225.50 M |
| 08/03/2026 | $3.12 | $3.41 (9.29%) | $3.46 | $3.10 | 528.15 K | $261.54 M |
| 07/31/2026 | $3.33 | $3.09 (-7.21%) | $3.38 | $3.00 | 610.91 K | $237.00 M |
| 07/30/2026 | $3.35 | $3.34 (-0.3%) | $3.36 | $3.14 | 502.73 K | $256.17 M |
| 07/29/2026 | $3.20 | $3.32 (3.75%) | $3.34 | $3.13 | 491.31 K | $254.64 M |
| 07/28/2026 | $3.25 | $3.25 (0%) | $3.27 | $3.12 | 262.10 K | $249.27 M |
| 07/27/2026 | $3.19 | $3.22 (0.94%) | $3.32 | $3.16 | 240.84 K | $246.97 M |
| 07/24/2026 | $3.11 | $3.14 (0.96%) | $3.17 | $3.05 | 343.51 K | $240.83 M |
| 07/23/2026 | $3.14 | $3.13 (-0.32%) | $3.16 | $2.97 | 498.81 K | $240.07 M |
| 07/22/2026 | $3.44 | $3.16 (-8.14%) | $3.47 | $3.15 | 300.80 K | $242.37 M |
| 07/21/2026 | $3.37 | $3.42 (1.48%) | $3.54 | $3.31 | 492.22 K | $262.31 M |
| 07/20/2026 | $3.49 | $3.32 (-4.87%) | $3.51 | $3.29 | 418.11 K | $254.64 M |
| 07/17/2026 | $3.70 | $3.47 (-6.22%) | $3.73 | $3.44 | 352.33 K | $266.15 M |
| 07/16/2026 | $3.65 | $3.78 (3.56%) | $3.84 | $3.61 | 554.20 K | $289.92 M |
| 07/15/2026 | $3.64 | $3.63 (-0.27%) | $3.83 | $3.52 | 1.14 M | $278.42 M |
| 07/14/2026 | $3.38 | $3.61 (6.8%) | $3.63 | $3.31 | 384.54 K | $276.88 M |
| 07/13/2026 | $3.42 | $3.37 (-1.46%) | $3.53 | $3.37 | 363.22 K | $258.48 M |
| 07/10/2026 | $3.28 | $3.42 (4.27%) | $3.48 | $3.27 | 262.20 K | $262.31 M |
| 07/09/2026 | $3.16 | $3.30 (4.43%) | $3.34 | $3.14 | 469.83 K | $253.11 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.
