5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+28.57%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
-47.90%
YEAR-TO-DATE PERFORMANCE
-6.79%
1 YEAR PERFORMANCE
-61.84%
Accendra Health Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $2.42 | $2.28 (-5.79%) | $2.44 | $2.25 | 811.82 K | $174.87 M |
| 02/11/2026 | $2.38 | $2.38 (0%) | $2.46 | $2.26 | 1.30 M | $182.54 M |
| 02/10/2026 | $2.40 | $2.38 (-0.83%) | $2.52 | $2.34 | 805.77 K | $182.54 M |
| 02/09/2026 | $2.38 | $2.39 (0.42%) | $2.41 | $2.23 | 727.66 K | $183.31 M |
| 02/06/2026 | $2.21 | $2.39 (8.14%) | $2.40 | $2.18 | 664.41 K | $183.31 M |
| 02/05/2026 | $2.34 | $2.20 (-5.98%) | $2.42 | $2.18 | 858.07 K | $168.74 M |
| 02/04/2026 | $2.28 | $2.32 (1.75%) | $2.39 | $2.22 | 1.11 M | $177.94 M |
| 02/03/2026 | $2.28 | $2.26 (-0.88%) | $2.44 | $2.24 | 1.30 M | $173.34 M |
| 02/02/2026 | $2.20 | $2.27 (3.18%) | $2.38 | $2.18 | 1.80 M | $174.11 M |
| 01/30/2026 | $2.07 | $2.21 (6.76%) | $2.25 | $2.03 | 1.31 M | $169.50 M |
| 01/29/2026 | $2.11 | $2.08 (-1.42%) | $2.12 | $1.99 | 745.50 K | $159.53 M |
| 01/28/2026 | $2.10 | $2.12 (0.95%) | $2.15 | $2.05 | 845.50 K | $162.60 M |
| 01/27/2026 | $2.00 | $2.10 (5%) | $2.11 | $1.89 | 1.69 M | $161.07 M |
| 01/26/2026 | $2.11 | $2.03 (-3.79%) | $2.19 | $2.03 | 879.01 K | $155.70 M |
| 01/23/2026 | $2.10 | $2.11 (0.48%) | $2.16 | $2.02 | 1.05 M | $161.83 M |
| 01/22/2026 | $2.12 | $2.11 (-0.47%) | $2.27 | $2.11 | 1.32 M | $161.83 M |
| 01/21/2026 | $2.24 | $2.14 (-4.46%) | $2.31 | $2.11 | 1.47 M | $164.14 M |
| 01/20/2026 | $2.45 | $2.20 (-10.2%) | $2.45 | $2.20 | 1.51 M | $168.74 M |
| 01/16/2026 | $2.53 | $2.52 (-0.4%) | $2.55 | $2.45 | 1.55 M | $193.28 M |
| 01/15/2026 | $2.57 | $2.53 (-1.56%) | $2.70 | $2.53 | 823.50 K | $194.05 M |
| 01/14/2026 | $2.50 | $2.58 (3.2%) | $2.59 | $2.46 | 1.05 M | $197.88 M |
| 01/13/2026 | $2.75 | $2.51 (-8.73%) | $2.80 | $2.43 | 2.23 M | $192.51 M |
| 01/12/2026 | $2.46 | $2.68 (8.94%) | $2.75 | $2.40 | 1.97 M | $205.55 M |
| 01/09/2026 | $2.36 | $2.46 (4.24%) | $2.51 | $2.30 | 1.80 M | $188.68 M |
| 01/08/2026 | $2.12 | $2.36 (11.32%) | $2.42 | $2.10 | 2.05 M | $181.01 M |
| 01/07/2026 | $1.88 | $2.15 (14.36%) | $2.24 | $1.88 | 3.23 M | $164.90 M |
| 01/06/2026 | $2.02 | $1.91 (-5.45%) | $2.08 | $1.84 | 3.33 M | $146.50 M |
| 01/05/2026 | $2.36 | $1.98 (-16.1%) | $2.40 | $1.92 | 3.68 M | $151.86 M |
| 01/02/2026 | $2.80 | $2.32 (-17.14%) | $2.90 | $2.30 | 1.94 M | $177.94 M |
| 12/31/2025 | $2.74 | $2.80 (2.19%) | $2.82 | $2.69 | 1.27 M | $214.76 M |
| 12/30/2025 | $2.75 | $2.74 (-0.36%) | $2.79 | $2.69 | 1.51 M | $210.16 M |
| 12/29/2025 | $2.76 | $2.76 (0%) | $2.77 | $2.67 | 1.42 M | $211.69 M |
| 12/26/2025 | $2.71 | $2.77 (2.21%) | $2.79 | $2.67 | 899.15 K | $212.46 M |
| 12/24/2025 | $2.66 | $2.71 (1.88%) | $2.72 | $2.61 | 1.14 M | $207.85 M |
| 12/23/2025 | $2.65 | $2.66 (0.38%) | $2.70 | $2.60 | 2.80 M | $204.02 M |
| 12/22/2025 | $2.82 | $2.68 (-4.96%) | $2.95 | $2.67 | 2.75 M | $205.55 M |
| 12/19/2025 | $3.15 | $2.84 (-9.84%) | $3.21 | $2.82 | 3.46 M | $217.83 M |
| 12/18/2025 | $3.15 | $3.15 (0%) | $3.28 | $3.13 | 2.09 M | $241.60 M |
| 12/17/2025 | $3.09 | $3.11 (0.65%) | $3.22 | $3.06 | 2.32 M | $238.53 M |
| 12/16/2025 | $3.00 | $3.10 (3.33%) | $3.11 | $2.95 | 837.81 K | $237.77 M |
| 12/15/2025 | $3.00 | $3.01 (0.33%) | $3.16 | $2.98 | 2.83 M | $230.86 M |
| 12/12/2025 | $2.98 | $3.01 (1.01%) | $3.12 | $2.93 | 2.15 M | $230.86 M |
| 12/11/2025 | $2.78 | $2.95 (6.12%) | $2.96 | $2.77 | 1.71 M | $226.26 M |
| 12/10/2025 | $2.50 | $2.76 (10.4%) | $2.83 | $2.45 | 2.22 M | $211.69 M |
| 12/09/2025 | $2.52 | $2.49 (-1.19%) | $2.57 | $2.38 | 2.38 M | $190.98 M |
| 12/08/2025 | $2.61 | $2.53 (-3.07%) | $2.64 | $2.53 | 1.16 M | $194.05 M |
| 12/05/2025 | $2.58 | $2.59 (0.39%) | $2.67 | $2.54 | 1.99 M | $198.65 M |
| 12/04/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.45 | 2.38 M | $195.58 M |
| 12/03/2025 | $2.67 | $2.60 (-2.62%) | $2.75 | $2.60 | 1.59 M | $199.42 M |
| 12/02/2025 | $2.68 | $2.68 (0%) | $2.84 | $2.66 | 1.52 M | $205.55 M |
| 12/01/2025 | $2.69 | $2.67 (-0.74%) | $2.77 | $2.62 | 2.01 M | $204.79 M |
| 11/28/2025 | $2.76 | $2.72 (-1.45%) | $2.79 | $2.68 | 723.10 K | $208.62 M |
| 11/26/2025 | $2.75 | $2.75 (0%) | $2.80 | $2.72 | 1.11 M | $210.92 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.
