Accendra Health, Inc. ACH
0.13 USD -0.01 (-9.59%)
Regular-session close
0.12 -0.01 -5.98%
After hours · Nov 13, 4:14 PM ET
0.12 Day range 0.1369
0.132 52-week range 3.89
- YTD
- -95.29%
- 1 year
- -95.49%
ACH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | -0.02 | -12.00% | 1,965,170 |
| Nov 12, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 2,550,600 |
| Nov 11, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 2,953,300 |
| Nov 10, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | -0.03 | -16.67% | 3,120,400 |
| Nov 9, 2026 | 0.21 | 0.21 | 0.16 | 0.18 | -0.02 | -10.00% | 5,840,800 |
| Nov 6, 2026 | 0.24 | 0.25 | 0.20 | 0.20 | -0.10 | -33.33% | 2,899,900 |
| Nov 5, 2026 | 0.28 | 0.31 | 0.25 | 0.30 | +0.02 | +7.14% | 2,211,700 |
| Nov 4, 2026 | 0.28 | 0.31 | 0.26 | 0.28 | 0.00 | 0.00% | 1,816,300 |
| Nov 3, 2026 | 0.28 | 0.29 | 0.25 | 0.28 | +0.02 | +7.69% | 3,729,700 |
| Nov 2, 2026 | 0.26 | 0.33 | 0.24 | 0.26 | +0.01 | +4.00% | 34,440,800 |
| Oct 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 1,548,700 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 1,819,900 |
| Oct 28, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | +0.03 | +15.00% | 1,255,400 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 1,455,100 |
| Oct 26, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | -0.02 | -9.09% | 2,531,900 |
| Oct 23, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 2,058,000 |
| Oct 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 2,239,400 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | -0.04 | -15.38% | 2,452,800 |
| Oct 20, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | +0.04 | +18.18% | 4,460,800 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | -0.02 | -8.33% | 4,785,000 |
| Oct 16, 2026 | 0.27 | 0.29 | 0.22 | 0.24 | -0.02 | -7.69% | 2,944,000 |
| Oct 15, 2026 | 0.32 | 0.33 | 0.26 | 0.26 | -0.05 | -16.13% | 1,763,800 |
| Oct 14, 2026 | 0.32 | 0.33 | 0.27 | 0.31 | -0.01 | -3.13% | 4,242,700 |
| Oct 13, 2026 | 0.39 | 0.39 | 0.32 | 0.32 | -0.07 | -17.95% | 2,272,500 |
| Oct 12, 2026 | 0.44 | 0.44 | 0.38 | 0.39 | -0.04 | -9.30% | 1,194,900 |
| Oct 9, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | -0.01 | -2.27% | 681,100 |
| Oct 8, 2026 | 0.48 | 0.49 | 0.44 | 0.44 | -0.03 | -6.38% | 1,384,000 |
| Oct 7, 2026 | 0.47 | 0.49 | 0.44 | 0.47 | 0.00 | 0.00% | 1,500,700 |
| Oct 6, 2026 | 0.46 | 0.50 | 0.44 | 0.47 | +0.02 | +4.44% | 2,316,500 |
| Oct 5, 2026 | 0.51 | 0.53 | 0.45 | 0.45 | -0.06 | -11.76% | 1,558,700 |
| Oct 2, 2026 | 0.56 | 0.57 | 0.50 | 0.51 | -0.05 | -8.93% | 1,813,400 |
| Oct 1, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.00 | 0.00% | 1,661,400 |
| Sep 30, 2026 | 0.62 | 0.63 | 0.55 | 0.56 | -0.05 | -8.20% | 2,003,700 |
| Sep 29, 2026 | 0.66 | 0.66 | 0.59 | 0.61 | -0.04 | -6.15% | 2,031,000 |
| Sep 28, 2026 | 0.70 | 0.71 | 0.64 | 0.65 | -0.06 | -8.45% | 1,471,000 |
| Sep 25, 2026 | 0.73 | 0.73 | 0.66 | 0.71 | -0.02 | -2.74% | 1,409,000 |
| Sep 24, 2026 | 0.75 | 0.76 | 0.70 | 0.73 | -0.02 | -2.67% | 1,308,200 |
| Sep 23, 2026 | 0.86 | 0.86 | 0.75 | 0.75 | -0.10 | -11.76% | 1,775,300 |
| Sep 22, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | -0.02 | -2.30% | 1,625,400 |
| Sep 21, 2026 | 0.91 | 0.92 | 0.86 | 0.87 | -0.02 | -2.25% | 1,549,000 |
| Sep 18, 2026 | 1.04 | 1.04 | 0.89 | 0.89 | -0.14 | -13.59% | 3,873,700 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | -0.04 | -3.74% | 688,100 |
| Sep 16, 2026 | 1.10 | 1.11 | 1.04 | 1.07 | -0.04 | -3.60% | 1,243,200 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | -0.01 | -0.89% | 675,700 |
| Sep 14, 2026 | 1.04 | 1.15 | 1.03 | 1.12 | +0.04 | +3.70% | 872,700 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 0.00 | 0.00% | 1,029,500 |
| Sep 10, 2026 | 1.05 | 1.10 | 0.96 | 1.08 | +0.01 | +0.93% | 1,088,800 |
| Sep 9, 2026 | 1.11 | 1.15 | 1.06 | 1.07 | -0.03 | -2.73% | 796,000 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.08 | 1.10 | -0.11 | -9.09% | 805,600 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | -0.01 | -0.82% | 339,200 |
| Sep 3, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | +0.05 | +4.27% | 943,800 |
| Sep 2, 2026 | 1.14 | 1.22 | 1.13 | 1.17 | +0.02 | +1.74% | 898,000 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.12 | 1.15 | -0.06 | -4.96% | 1,070,000 |
| Aug 31, 2026 | 1.20 | 1.24 | 1.16 | 1.21 | 0.00 | 0.00% | 1,007,600 |
| Aug 28, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 0.00 | 0.00% | 678,500 |
| Aug 27, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | -0.01 | -0.82% | 814,200 |
| Aug 26, 2026 | 1.18 | 1.23 | 1.14 | 1.22 | +0.06 | +5.17% | 776,200 |
| Aug 25, 2026 | 1.14 | 1.18 | 1.09 | 1.16 | 0.00 | 0.00% | 1,098,400 |
| Aug 24, 2026 | 1.17 | 1.19 | 1.10 | 1.16 | -0.04 | -3.33% | 1,439,800 |
| Aug 21, 2026 | 1.28 | 1.31 | 1.18 | 1.20 | -0.11 | -8.40% | 1,690,100 |
| Aug 20, 2026 | 1.29 | 1.37 | 1.24 | 1.31 | -0.01 | -0.76% | 2,490,300 |
| Aug 19, 2026 | 1.12 | 1.32 | 1.10 | 1.32 | +0.19 | +16.81% | 3,866,600 |
| Aug 18, 2026 | 1.05 | 1.13 | 0.96 | 1.13 | +0.06 | +5.61% | 3,770,700 |
| Aug 17, 2026 | 0.96 | 1.07 | 0.95 | 1.07 | +0.12 | +12.63% | 2,808,700 |
| Aug 14, 2026 | 1.08 | 1.09 | 0.93 | 0.95 | -0.15 | -13.64% | 2,922,300 |
65 days, newest first. Daily bars as drawn on the ACH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.