5 DAY PERFORMANCE
-33.80%
1 MONTH PERFORMANCE
-22.80%
3 MONTH PERFORMANCE
+5.80%
6 MONTH PERFORMANCE
-19.11%
YEAR-TO-DATE PERFORMANCE
-15.36%
1 YEAR PERFORMANCE
-67.22%
Accendra Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.20 | $3.15 (-1.56%) | $3.35 | $3.01 | 1.43 M | $248.89 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 |
| 03/27/2026 | $2.08 | $2.09 (0.48%) | $2.19 | $2.06 | 633.65 K | $160.30 M |
| 03/26/2026 | $2.07 | $2.10 (1.45%) | $2.14 | $2.06 | 633.11 K | $161.07 M |
| 03/25/2026 | $2.08 | $2.07 (-0.48%) | $2.18 | $2.04 | 759.10 K | $158.77 M |
| 03/24/2026 | $2.01 | $2.01 (0%) | $2.08 | $1.97 | 730.23 K | $154.16 M |
| 03/23/2026 | $1.99 | $2.04 (2.51%) | $2.07 | $1.92 | 781.54 K | $156.47 M |
| 03/20/2026 | $2.04 | $1.96 (-3.92%) | $2.07 | $1.89 | 2.23 M | $150.33 M |
| 03/19/2026 | $2.26 | $2.03 (-10.18%) | $2.27 | $2.01 | 1.39 M | $155.70 M |
| 03/18/2026 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.24 | 793.86 K | $174.11 M |
| 03/17/2026 | $2.42 | $2.36 (-2.48%) | $2.51 | $2.28 | 819.10 K | $181.01 M |
| 03/16/2026 | $2.46 | $2.42 (-1.63%) | $2.55 | $2.38 | 701.11 K | $185.61 M |
| 03/13/2026 | $2.38 | $2.38 (0%) | $2.40 | $2.32 | 631.62 K | $182.54 M |
| 03/12/2026 | $2.41 | $2.36 (-2.07%) | $2.46 | $2.34 | 472.20 K | $181.01 M |
| 03/11/2026 | $2.45 | $2.44 (-0.41%) | $2.46 | $2.34 | 799.72 K | $187.15 M |
| 03/10/2026 | $2.35 | $2.49 (5.96%) | $2.52 | $2.32 | 634.14 K | $190.98 M |
| 03/09/2026 | $2.31 | $2.37 (2.6%) | $2.38 | $2.19 | 834.10 K | $181.78 M |
| 03/06/2026 | $2.36 | $2.36 (0%) | $2.38 | $2.29 | 931.02 K | $181.01 M |
| 03/05/2026 | $2.38 | $2.38 (0%) | $2.44 | $2.29 | 769.10 K | $182.54 M |
| 03/04/2026 | $2.41 | $2.40 (-0.41%) | $2.45 | $2.31 | 775.03 K | $184.08 M |
| 03/03/2026 | $2.29 | $2.40 (4.8%) | $2.44 | $2.17 | 961.10 K | $184.08 M |
| 03/02/2026 | $2.34 | $2.35 (0.43%) | $2.39 | $2.28 | 599.61 K | $180.24 M |
| 02/27/2026 | $2.40 | $2.42 (0.83%) | $2.44 | $2.31 | 924.03 K | $185.61 M |
| 02/26/2026 | $2.63 | $2.42 (-7.98%) | $2.63 | $2.34 | 647.81 K | $185.61 M |
| 02/25/2026 | $2.64 | $2.60 (-1.52%) | $2.71 | $2.54 | 724.00 K | $199.42 M |
| 02/24/2026 | $2.61 | $2.66 (1.92%) | $2.68 | $2.51 | 833.40 K | $204.02 M |
| 02/23/2026 | $2.59 | $2.60 (0.39%) | $2.67 | $2.51 | 1.18 M | $199.42 M |
| 02/20/2026 | $2.18 | $2.61 (19.72%) | $2.66 | $2.02 | 2.09 M | $200.18 M |
| 02/19/2026 | $2.42 | $2.48 (2.48%) | $2.51 | $2.33 | 811.88 K | $190.21 M |
| 02/18/2026 | $2.32 | $2.41 (3.88%) | $2.46 | $2.27 | 987.73 K | $184.84 M |
| 02/17/2026 | $2.27 | $2.34 (3.08%) | $2.38 | $2.17 | 1.27 M | $179.48 M |
| 02/13/2026 | $2.29 | $2.24 (-2.18%) | $2.37 | $2.20 | 689.83 K | $171.81 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.
