Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.440	2.640	2.390	2.630	618,130	+0.15(+6.05%)
Apr 01, 2026	2.280	2.561	2.280	2.480	758,304	+0.20(+8.77%)
Mar 31, 2026	2.240	2.380	2.180	2.280	1,123,845	+0.12(+5.56%)
Mar 30, 2026	2.120	2.185	2.060	2.160	740,800	+0.07(+3.35%)
Mar 27, 2026	2.080	2.185	2.060	2.090	633,650	-0.01(-0.48%)
Mar 26, 2026	2.070	2.140	2.055	2.100	633,112	+0.03(+1.45%)
Mar 25, 2026	2.080	2.180	2.040	2.070	759,057	+0.06(+2.99%)
Mar 24, 2026	2.010	2.075	1.970	2.010	730,227	-0.03(-1.47%)
Mar 23, 2026	1.990	2.070	1.920	2.040	781,383	+0.08(+4.08%)
Mar 20, 2026	2.040	2.070	1.885	1.960	2,232,244	-0.07(-3.45%)
Mar 19, 2026	2.260	2.270	2.010	2.030	1,369,151	-0.24(-10.57%)
Mar 18, 2026	2.340	2.340	2.240	2.270	793,760	-0.09(-3.81%)
Mar 17, 2026	2.420	2.509	2.284	2.360	819,091	-0.06(-2.48%)
Mar 16, 2026	2.460	2.550	2.380	2.420	701,106	+0.04(+1.68%)
Mar 13, 2026	2.380	2.405	2.320	2.380	631,623	+0.02(+0.85%)
Mar 12, 2026	2.410	2.460	2.335	2.360	472,199	-0.08(-3.28%)
Mar 11, 2026	2.450	2.455	2.335	2.440	799,707	-0.05(-2.01%)
Mar 10, 2026	2.350	2.520	2.320	2.490	634,145	+0.12(+5.06%)
Mar 09, 2026	2.310	2.375	2.185	2.370	834,099	+0.01(+0.42%)
Mar 06, 2026	2.360	2.380	2.285	2.360	931,023	-0.02(-0.84%)
Mar 05, 2026	2.380	2.440	2.285	2.380	769,084	-0.02(-0.83%)
Mar 04, 2026	2.410	2.446	2.305	2.400	774,929	+0.00(+0.00%)
Mar 03, 2026	2.290	2.440	2.175	2.400	961,098	+0.05(+2.13%)
Mar 02, 2026	2.340	2.390	2.280	2.350	599,606	-0.07(-2.89%)
Feb 27, 2026	2.400	2.435	2.310	2.420	924,030	+0.00(+0.00%)
Feb 26, 2026	2.630	2.630	2.340	2.420	647,815	-0.18(-6.92%)
Feb 25, 2026	2.640	2.710	2.535	2.600	723,994	-0.06(-2.26%)
Feb 24, 2026	2.610	2.680	2.510	2.660	833,283	+0.06(+2.31%)
Feb 23, 2026	2.590	2.665	2.510	2.600	1,183,569	-0.01(-0.38%)
Feb 20, 2026	2.180	2.660	2.022	2.610	2,085,372	+0.13(+5.24%)
Feb 19, 2026	2.420	2.505	2.330	2.480	811,853	+0.07(+2.90%)
Feb 18, 2026	2.320	2.460	2.270	2.410	987,728	+0.07(+2.99%)
Feb 17, 2026	2.270	2.380	2.165	2.340	1,271,957	+0.10(+4.46%)
Feb 13, 2026	2.290	2.370	2.200	2.240	689,833	-0.04(-1.75%)
Feb 12, 2026	2.420	2.445	2.245	2.280	811,815	-0.10(-4.20%)
Feb 11, 2026	2.380	2.460	2.260	2.380	1,302,225	+0.00(+0.00%)
Feb 10, 2026	2.400	2.520	2.340	2.380	805,562	-0.01(-0.42%)
Feb 09, 2026	2.380	2.409	2.225	2.390	727,453	+0.00(+0.00%)
Feb 06, 2026	2.210	2.400	2.180	2.390	664,411	+0.19(+8.64%)
Feb 05, 2026	2.340	2.420	2.180	2.200	857,769	-0.12(-5.17%)
Feb 04, 2026	2.280	2.390	2.220	2.320	1,112,617	+0.06(+2.65%)
Feb 03, 2026	2.280	2.440	2.240	2.260	1,298,286	-0.01(-0.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Accendra Health, Inc. Common Stock (NY:ACH)

Historical Prices

Starting at $3.75/week.

Subscribe Today