Want to see ACH full AI Analyst Report?
Accendra Health (ACH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +9.01% | 1,548,621 | 0.82 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +0.00% | 1,819,206 | 0.98 |
| Oct 28, 2026 | 0.20 | 0.23 | 0.19 | 0.23 | 0.23 | +14.78% | 1,255,335 | 0.68 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | +0.50% | 1,455,019 | 0.79 |
| Oct 26, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -6.91% | 2,531,770 | 1.40 |
| Oct 23, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | +3.33% | 2,046,511 | 1.15 |
| Oct 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.67% | 2,224,646 | 1.27 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -14.51% | 2,452,811 | 1.43 |
| Oct 20, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | +15.91% | 4,460,831 | 2.71 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -6.38% | 4,784,961 | 3.03 |
| Oct 16, 2026 | 0.27 | 0.29 | 0.22 | 0.24 | 0.24 | -9.96% | 2,943,948 | 1.91 |
| Oct 15, 2026 | 0.32 | 0.33 | 0.26 | 0.26 | 0.26 | -16.35% | 1,765,133 | 1.16 |
| Oct 14, 2026 | 0.32 | 0.33 | 0.27 | 0.31 | 0.31 | -0.95% | 4,243,903 | 2.92 |
| Oct 13, 2026 | 0.39 | 0.39 | 0.32 | 0.32 | 0.32 | -19.23% | 2,278,088 | 1.59 |
| Oct 12, 2026 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -8.88% | 1,194,868 | 0.84 |
| Oct 09, 2026 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -3.39% | 681,112 | 0.48 |
| Oct 08, 2026 | 0.48 | 0.49 | 0.44 | 0.44 | 0.44 | -6.14% | 1,385,012 | 0.98 |
| Oct 07, 2026 | 0.47 | 0.49 | 0.44 | 0.47 | 0.47 | +1.29% | 1,501,198 | 1.08 |
| Oct 06, 2026 | 0.46 | 0.50 | 0.44 | 0.47 | 0.47 | +3.33% | 2,316,476 | 1.71 |
| Oct 05, 2026 | 0.51 | 0.53 | 0.45 | 0.45 | 0.45 | -10.69% | 1,558,662 | 1.16 |
| Oct 02, 2026 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -9.34% | 1,813,400 | 1.37 |
| Oct 01, 2026 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -0.89% | 1,660,244 | 1.27 |
| Sep 30, 2026 | 0.62 | 0.63 | 0.55 | 0.56 | 0.56 | -8.17% | 2,003,743 | 1.57 |
| Sep 29, 2026 | 0.66 | 0.66 | 0.59 | 0.61 | 0.61 | -5.85% | 2,032,510 | 1.62 |
| Sep 28, 2026 | 0.70 | 0.71 | 0.64 | 0.65 | 0.65 | -8.19% | 1,472,133 | 1.18 |
| Sep 25, 2026 | 0.73 | 0.73 | 0.66 | 0.71 | 0.71 | -3.41% | 1,410,550 | 1.14 |
| Sep 24, 2026 | 0.75 | 0.76 | 0.70 | 0.73 | 0.73 | -2.27% | 1,308,171 | 1.06 |
| Sep 23, 2026 | 0.86 | 0.86 | 0.75 | 0.75 | 0.75 | -11.76% | 1,777,355 | 1.46 |
| Sep 22, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.63% | 1,630,252 | 1.36 |
| Sep 21, 2026 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -1.80% | 1,552,128 | 1.31 |
| Sep 18, 2026 | 1.04 | 1.04 | 0.89 | 0.89 | 0.89 | -13.69% | 3,882,440 | 3.44 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 688,128 | 0.61 |
| Sep 16, 2026 | 1.10 | 1.11 | 1.04 | 1.07 | 1.07 | -3.60% | 1,243,333 | 1.09 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 675,737 | 0.59 |
| Sep 14, 2026 | 1.04 | 1.15 | 1.03 | 1.12 | 1.12 | +3.70% | 872,659 | 0.76 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | +0.00% | 1,030,073 | 0.91 |
| Sep 10, 2026 | 1.05 | 1.10 | 0.96 | 1.08 | 1.08 | +0.93% | 1,088,771 | 0.96 |
| Sep 09, 2026 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 796,042 | 0.70 |
| Sep 08, 2026 | 1.24 | 1.24 | 1.08 | 1.10 | 1.10 | -9.09% | 810,835 | 0.72 |
| Sep 07, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 339,165 | 0.30 |
| Sep 03, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | 1.22 | +4.27% | 943,780 | 0.83 |
| Sep 02, 2026 | 1.14 | 1.22 | 1.13 | 1.17 | 1.17 | +1.74% | 898,290 | 0.79 |
| Sep 01, 2026 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -4.96% | 1,069,862 | 0.95 |
| Aug 31, 2026 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | +0.00% | 1,007,587 | 0.89 |
| Aug 28, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | +0.00% | 678,496 | 0.60 |
| Aug 27, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 814,179 | 0.72 |
| Aug 26, 2026 | 1.18 | 1.23 | 1.14 | 1.22 | 1.22 | +5.17% | 776,298 | 0.69 |
| Aug 25, 2026 | 1.14 | 1.18 | 1.09 | 1.16 | 1.16 | +0.00% | 1,098,434 | 0.99 |
| Aug 24, 2026 | 1.17 | 1.19 | 1.10 | 1.16 | 1.16 | -3.33% | 1,439,814 | 1.30 |