5 DAY PERFORMANCE
+9.91%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
-41.31%
6 MONTH PERFORMANCE
-64.54%
YEAR-TO-DATE PERFORMANCE
-16.79%
1 YEAR PERFORMANCE
-83.64%
Accendra Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $2.20 | $2.33 (5.91%) | $2.38 | $2.18 | 1.10 M | $7.36 M |
| 01/30/2026 | $2.07 | $2.21 (6.76%) | $2.25 | $2.03 | 1.31 M | $6.83 M |
| 01/29/2026 | $2.11 | $2.08 (-1.42%) | $2.12 | $1.99 | 745.50 K | $6.43 M |
| 01/28/2026 | $2.10 | $2.12 (0.95%) | $2.15 | $2.05 | 845.50 K | $6.55 M |
| 01/27/2026 | $2.00 | $2.10 (5%) | $2.11 | $1.89 | 1.69 M | $6.49 M |
| 01/26/2026 | $2.11 | $2.03 (-3.79%) | $2.19 | $2.03 | 879.01 K | $6.28 M |
| 01/23/2026 | $2.10 | $2.11 (0.48%) | $2.16 | $2.02 | 1.05 M | $6.52 M |
| 01/22/2026 | $2.12 | $2.11 (-0.47%) | $2.27 | $2.11 | 1.32 M | $6.52 M |
| 01/21/2026 | $2.24 | $2.14 (-4.46%) | $2.31 | $2.11 | 1.47 M | $6.62 M |
| 01/20/2026 | $2.45 | $2.20 (-10.2%) | $2.45 | $2.20 | 1.51 M | $6.80 M |
| 01/16/2026 | $2.53 | $2.52 (-0.4%) | $2.55 | $2.45 | 1.55 M | |
| 01/15/2026 | $2.57 | $2.53 (-1.56%) | $2.70 | $2.53 | 823.50 K | |
| 01/14/2026 | $2.50 | $2.58 (3.2%) | $2.59 | $2.46 | 1.05 M | |
| 01/13/2026 | $2.75 | $2.51 (-8.73%) | $2.80 | $2.43 | 2.23 M | |
| 01/12/2026 | $2.46 | $2.68 (8.94%) | $2.75 | $2.40 | 1.97 M | |
| 01/09/2026 | $2.36 | $2.46 (4.24%) | $2.51 | $2.30 | 1.80 M | |
| 01/08/2026 | $2.12 | $2.36 (11.32%) | $2.42 | $2.10 | 2.05 M | |
| 01/07/2026 | $1.88 | $2.15 (14.36%) | $2.24 | $1.88 | 3.23 M | $166.17 M |
| 01/06/2026 | $2.02 | $1.91 (-5.45%) | $2.08 | $1.84 | 3.33 M | $147.62 M |
| 01/05/2026 | $2.36 | $1.98 (-16.1%) | $2.40 | $1.92 | 3.68 M | $153.03 M |
| 01/02/2026 | $2.80 | $2.32 (-17.14%) | $2.90 | $2.30 | 1.94 M | $179.31 M |
| 12/31/2025 | $2.74 | $2.80 (2.19%) | $2.82 | $2.69 | 1.27 M | $216.41 M |
| 12/30/2025 | $2.75 | $2.74 (-0.36%) | $2.79 | $2.69 | 1.51 M | $211.77 M |
| 12/29/2025 | $2.76 | $2.76 (0%) | $2.77 | $2.67 | 1.42 M | $213.31 M |
| 12/26/2025 | $2.71 | $2.77 (2.21%) | $2.79 | $2.67 | 899.15 K | $214.09 M |
| 12/24/2025 | $2.66 | $2.71 (1.88%) | $2.72 | $2.61 | 1.14 M | $209.45 M |
| 12/23/2025 | $2.65 | $2.66 (0.38%) | $2.70 | $2.60 | 2.80 M | $205.59 M |
| 12/22/2025 | $2.82 | $2.68 (-4.96%) | $2.95 | $2.67 | 2.75 M | $207.13 M |
| 12/19/2025 | $3.15 | $2.84 (-9.84%) | $3.21 | $2.82 | 3.46 M | $219.50 M |
| 12/18/2025 | $3.15 | $3.15 (0%) | $3.28 | $3.13 | 2.09 M | $243.46 M |
| 12/17/2025 | $3.09 | $3.11 (0.65%) | $3.22 | $3.06 | 2.32 M | $240.37 M |
| 12/16/2025 | $3.00 | $3.10 (3.33%) | $3.11 | $2.95 | 837.81 K | $239.59 M |
| 12/15/2025 | $3.00 | $3.01 (0.33%) | $3.16 | $2.98 | 2.83 M | $232.64 M |
| 12/12/2025 | $2.98 | $3.01 (1.01%) | $3.12 | $2.93 | 2.15 M | $232.64 M |
| 12/11/2025 | $2.78 | $2.95 (6.12%) | $2.96 | $2.77 | 1.71 M | $228.00 M |
| 12/10/2025 | $2.50 | $2.76 (10.4%) | $2.83 | $2.45 | 2.22 M | $213.31 M |
| 12/09/2025 | $2.52 | $2.49 (-1.19%) | $2.57 | $2.38 | 2.38 M | $192.45 M |
| 12/08/2025 | $2.61 | $2.53 (-3.07%) | $2.64 | $2.53 | 1.16 M | $195.54 M |
| 12/05/2025 | $2.58 | $2.59 (0.39%) | $2.67 | $2.54 | 1.99 M | $200.18 M |
| 12/04/2025 | $2.60 | $2.55 (-1.92%) | $2.60 | $2.45 | 2.38 M | $197.08 M |
| 12/03/2025 | $2.67 | $2.60 (-2.62%) | $2.75 | $2.60 | 1.59 M | $200.95 M |
| 12/02/2025 | $2.68 | $2.68 (0%) | $2.84 | $2.66 | 1.52 M | $207.13 M |
| 12/01/2025 | $2.69 | $2.67 (-0.74%) | $2.77 | $2.62 | 2.01 M | $206.36 M |
| 11/28/2025 | $2.76 | $2.72 (-1.45%) | $2.79 | $2.68 | 723.10 K | $210.22 M |
| 11/26/2025 | $2.75 | $2.75 (0%) | $2.80 | $2.72 | 1.11 M | $212.54 M |
| 11/25/2025 | $2.72 | $2.75 (1.1%) | $2.88 | $2.65 | 2.08 M | $212.54 M |
| 11/24/2025 | $2.71 | $2.73 (0.74%) | $2.74 | $2.63 | 3.41 M | $211.00 M |
| 11/21/2025 | $2.60 | $2.69 (3.46%) | $2.74 | $2.58 | 1.86 M | $207.90 M |
| 11/20/2025 | $2.80 | $2.60 (-7.14%) | $2.86 | $2.58 | 1.04 M | $200.95 M |
| 11/19/2025 | $2.88 | $2.73 (-5.21%) | $2.92 | $2.73 | 1.28 M | $211.00 M |
| 11/18/2025 | $2.88 | $2.89 (0.35%) | $2.91 | $2.79 | 1.87 M | $223.36 M |
| 11/17/2025 | $2.78 | $2.89 (3.96%) | $2.99 | $2.75 | 2.06 M | $223.36 M |
| 11/14/2025 | $2.91 | $2.80 (-3.78%) | $2.94 | $2.79 | 1.44 M | $216.41 M |
| 11/13/2025 | $2.90 | $2.93 (1.03%) | $3.13 | $2.89 | 1.61 M | $226.45 M |
| 11/12/2025 | $2.87 | $2.94 (2.44%) | $3.03 | $2.85 | 2.44 M | $227.23 M |
| 11/11/2025 | $2.93 | $2.85 (-2.73%) | $3.02 | $2.85 | 2.20 M | $220.27 M |
| 11/10/2025 | $3.25 | $2.95 (-9.23%) | $3.30 | $2.95 | 2.67 M | $228.00 M |
| 11/07/2025 | $3.11 | $3.18 (2.25%) | $3.20 | $3.05 | 2.26 M | $245.78 M |
| 11/06/2025 | $3.35 | $3.12 (-6.87%) | $3.36 | $3.10 | 2.38 M | $241.14 M |
| 11/05/2025 | $3.48 | $3.35 (-3.74%) | $3.59 | $3.35 | 2.55 M | $258.91 M |
| 11/04/2025 | $3.36 | $3.49 (3.87%) | $3.56 | $3.27 | 2.40 M | $269.74 M |
| 11/03/2025 | $3.83 | $3.45 (-9.92%) | $3.88 | $3.39 | 3.80 M | $266.64 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.
