MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACH — Accendra Health, Inc.
NYSEAccendra Health, Inc.
$0.56
-0.00(-0.87%)
- O
- 0.58
- H
- 0.59
- L
- 0.55
- V
- 1.53M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.56
Period Return-91.43%
Period High$9.55
Period Low$0.55
Avg Daily Volume1.43M
Total Trading Days365
ACH — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.58 | $0.59 | $0.55 | $0.56 | $-0.00 | -0.87% | 1,525,536 | $0.57 | $0.55 $0.59 |
| Sep 30, 2026 | $0.62 | $0.63 | $0.55 | $0.56 | $-0.05 | -8.06% | 2,003,744 | $0.58 | $0.55 $0.63 |
| Sep 29, 2026 | $0.66 | $0.66 | $0.59 | $0.61 | $-0.04 | -5.85% | 2,032,510 | $0.61 | $0.59 $0.66 |
| Sep 28, 2026 | $0.70 | $0.71 | $0.64 | $0.65 | $-0.06 | -8.19% | 1,472,133 | $0.66 | $0.64 $0.71 |
| Sep 25, 2026 | $0.73 | $0.73 | $0.66 | $0.71 | $-0.03 | -3.44% | 1,410,551 | $0.70 | $0.66 $0.73 |
| Sep 24, 2026 | $0.75 | $0.76 | $0.70 | $0.73 | $-0.02 | -2.25% | 1,308,171 | $0.72 | $0.70 $0.76 |
| Sep 23, 2026 | $0.86 | $0.86 | $0.75 | $0.75 | $-0.10 | -11.75% | 1,777,356 | $0.79 | $0.75 $0.86 |
| Sep 22, 2026 | $0.88 | $0.88 | $0.85 | $0.85 | $-0.02 | -2.65% | 1,630,253 | $0.86 | $0.85 $0.88 |
| Sep 21, 2026 | $0.91 | $0.92 | $0.86 | $0.87 | $-0.02 | -1.87% | 1,552,128 | $0.88 | $0.86 $0.92 |
| Sep 18, 2026 | $1.04 | $1.04 | $0.89 | $0.89 | $-0.14 | -13.62% | 3,882,440 | $0.92 | $0.89 $1.04 |
| Sep 17, 2026 | $1.08 | $1.08 | $1.02 | $1.03 | $-0.04 | -3.74% | 691,329 | $1.05 | $1.02 $1.08 |
| Sep 16, 2026 | $1.10 | $1.11 | $1.04 | $1.07 | $-0.04 | -3.60% | 1,243,333 | $1.07 | $1.04 $1.11 |
| Sep 15, 2026 | $1.13 | $1.13 | $1.06 | $1.11 | $-0.01 | -0.89% | 675,726 | $1.10 | $1.06 $1.13 |
| Sep 14, 2026 | $1.04 | $1.15 | $1.03 | $1.12 | +$0.04 | +3.70% | 872,595 | $1.09 | $1.03 $1.15 |
| Sep 11, 2026 | $1.11 | $1.11 | $1.05 | $1.08 | +$0.00 | +0.00% | 1,030,073 | $1.07 | $1.05 $1.11 |
| Sep 10, 2026 | $1.05 | $1.10 | $0.96 | $1.08 | +$0.01 | +0.93% | 1,088,772 | $1.05 | $0.96 $1.10 |
| Sep 9, 2026 | $1.11 | $1.15 | $1.06 | $1.07 | $-0.03 | -2.73% | 796,043 | $1.09 | $1.06 $1.15 |
| Sep 8, 2026 | $1.24 | $1.24 | $1.08 | $1.10 | $-0.11 | -9.09% | 810,836 | $1.12 | $1.08 $1.24 |
| Sep 4, 2026 | $1.21 | $1.22 | $1.19 | $1.21 | $-0.01 | -0.82% | 339,166 | $1.21 | $1.19 $1.22 |
| Sep 3, 2026 | $1.19 | $1.26 | $1.18 | $1.22 | +$0.05 | +4.27% | 944,064 | $1.23 | $1.18 $1.26 |
| Sep 2, 2026 | $1.14 | $1.22 | $1.13 | $1.17 | +$0.02 | +1.74% | 897,626 | $1.18 | $1.13 $1.22 |
| Sep 1, 2026 | $1.18 | $1.20 | $1.12 | $1.15 | $-0.06 | -4.96% | 1,069,976 | $1.14 | $1.12 $1.20 |
| Aug 31, 2026 | $1.20 | $1.24 | $1.16 | $1.21 | +$0.00 | +0.00% | 1,007,588 | $1.20 | $1.16 $1.24 |
| Aug 28, 2026 | $1.22 | $1.25 | $1.20 | $1.21 | +$0.00 | +0.00% | 678,498 | $1.22 | $1.20 $1.25 |
| Aug 27, 2026 | $1.23 | $1.23 | $1.17 | $1.21 | $-0.01 | -0.82% | 814,179 | $1.20 | $1.17 $1.23 |
| Aug 26, 2026 | $1.18 | $1.23 | $1.14 | $1.22 | +$0.06 | +5.17% | 776,299 | $1.20 | $1.14 $1.23 |
| Aug 25, 2026 | $1.14 | $1.18 | $1.09 | $1.16 | +$0.00 | +0.00% | 1,105,139 | $1.13 | $1.09 $1.18 |
| Aug 24, 2026 | $1.17 | $1.19 | $1.10 | $1.16 | $-0.04 | -3.33% | 1,439,814 | $1.14 | $1.10 $1.19 |
| Aug 21, 2026 | $1.28 | $1.31 | $1.18 | $1.20 | $-0.11 | -8.40% | 1,691,031 | $1.23 | $1.18 $1.31 |
| Aug 20, 2026 | $1.29 | $1.37 | $1.24 | $1.31 | $-0.01 | -0.76% | 2,490,309 | $1.30 | $1.24 $1.37 |