5 DAY PERFORMANCE
-60.71%
1 MONTH PERFORMANCE
-69.53%
3 MONTH PERFORMANCE
-63.82%
6 MONTH PERFORMANCE
-50.89%
YEAR-TO-DATE PERFORMANCE
-60.71%
1 YEAR PERFORMANCE
-79.63%
Accendra Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $3.17 | $3.17 (0%) | $3.31 | $3.09 | 726.21 K | $243.14 M |
| 07/07/2026 | $3.61 | $3.22 (-10.8%) | $3.72 | $3.22 | 610.55 K | $246.97 M |
| 07/06/2026 | $3.60 | $3.64 (1.11%) | $3.76 | $3.44 | 646.10 K | $279.18 M |
| 07/02/2026 | $3.57 | $3.59 (0.56%) | $3.70 | $3.53 | 774.30 K | $275.35 M |
| 07/01/2026 | $3.43 | $3.58 (4.37%) | $3.60 | $3.35 | 641.61 K | $274.58 M |
| 06/30/2026 | $3.44 | $3.42 (-0.58%) | $3.52 | $3.31 | 979.10 K | $262.31 M |
| 06/29/2026 | $3.34 | $3.45 (3.29%) | $3.46 | $3.27 | 830.40 K | $264.61 M |
| 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 |
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.
