ACH
Accendra Health (ACH)
NYSE
$0.14-$0.008 (-5.08%)
Price as of Nov 11, 2026 7:50 PM EST
  • $11.7M
    Market Cap
  • N/A
    1-Year Change
  • Medical Distribution
    Industry
  • 1 Month
    -64.56%
    Low Price$0.15
    High Price$0.39
  • 3 Months
    -89.16%
    Low Price$0.15
    High Price$1.32
  • 1 Year
    N/A
    Low Price$0.15
    High Price$3.89
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
0.17
0.18
0.14
0.15
-17.55%
3,120,499
11/09/2026
0.21
0.21
0.16
0.18
-9.40%
5,840,818
11/06/2026
0.24
0.25
0.20
0.20
-31.87%
2,903,396
11/05/2026
0.28
0.31
0.25
0.30
+8.24%
2,212,455
11/05/2026
-$0.23 Earnings
11/04/2026
0.28
0.31
0.26
0.28
-2.62%
1,819,837
11/03/2026
0.28
0.29
0.25
0.28
+7.32%
3,730,960
11/02/2026
0.26
0.33
0.24
0.26
+3.66%
34,440,005
10/30/2026
0.23
0.25
0.23
0.25
+9.10%
1,551,723
10/29/2026
0.23
0.24
0.22
0.23
0.00%
1,821,911
10/28/2026
0.20
0.23
0.19
0.23
+14.72%
1,255,440
10/27/2026
0.21
0.21
0.20
0.20
+0.10%
1,455,069
10/26/2026
0.21
0.23
0.20
0.20
-6.63%
2,534,911
10/23/2026
0.20
0.22
0.19
0.22
+3.08%
2,058,029
10/22/2026
0.21
0.22
0.20
0.21
-3.66%
2,239,382
10/21/2026
0.26
0.26
0.22
0.22
-14.33%
2,452,811
10/20/2026
0.22
0.26
0.22
0.26
+15.99%
4,460,831
10/19/2026
0.24
0.25
0.20
0.22
-6.30%
4,785,875
10/16/2026
0.27
0.29
0.22
0.24
-10.13%
2,949,114
10/15/2026
0.32
0.33
0.26
0.26
-16.40%
1,765,133
10/14/2026
0.32
0.33
0.27
0.31
-0.73%
4,243,903
10/13/2026
0.39
0.39
0.32
0.32
-19.31%
2,278,088
10/12/2026
0.44
0.44
0.38
0.39
-8.76%
1,194,868
10/09/2026
0.43
0.45
0.42
0.43
-3.43%
681,112
10/08/2026
0.48
0.49
0.44
0.44
-6.28%
1,385,012
10/07/2026
0.47
0.49
0.44
0.47
+1.46%
1,501,198
10/06/2026
0.46
0.50
0.44
0.47
+3.35%
2,316,476
10/05/2026
0.51
0.53
0.45
0.45
-10.73%
1,558,873
10/02/2026
0.56
0.57
0.50
0.51
-9.43%
1,813,400
10/01/2026
0.58
0.59
0.55
0.56
-0.87%
1,661,405
09/30/2026
0.62
0.63
0.55
0.56
-8.06%
2,003,743
09/29/2026
0.66
0.66
0.59
0.61
-5.85%
2,032,510
09/28/2026
0.70
0.71
0.64
0.65
-8.19%
1,472,133
09/25/2026
0.73
0.73
0.66
0.71
-3.44%
1,410,550
09/24/2026
0.75
0.76
0.70
0.73
-2.25%
1,308,171
09/23/2026
0.86
0.86
0.75
0.75
-11.75%
1,777,427
09/22/2026
0.88
0.88
0.85
0.85
-2.65%
1,630,252
09/21/2026
0.91
0.92
0.86
0.87
-1.87%
1,552,128
09/18/2026
1.04
1.04
0.89
0.89
-13.62%
3,882,440
09/17/2026
1.08
1.08
1.02
1.03
-3.74%
691,328
09/16/2026
1.10
1.11
1.04
1.07
-3.60%
1,243,333
09/15/2026
1.13
1.13
1.06
1.11
-0.89%
675,737
09/14/2026
1.04
1.15
1.03
1.12
+3.70%
872,659
09/11/2026
1.11
1.11
1.05
1.08
0.00%
1,030,073
09/10/2026
1.05
1.10
0.96
1.08
+0.93%
1,088,771
09/09/2026
1.11
1.15
1.06
1.07
-2.73%
796,042
09/08/2026
1.24
1.24
1.08
1.10
-9.09%
810,696
09/04/2026
1.21
1.22
1.19
1.21
-0.82%
339,165
09/03/2026
1.19
1.26
1.18
1.22
+4.27%
944,063
09/02/2026
1.14
1.22
1.13
1.17
+1.74%
898,290
09/01/2026
1.18
1.20
1.12
1.15
-4.96%
1,069,976
08/31/2026
1.20
1.24
1.16
1.21
0.00%
1,007,587
08/28/2026
1.22
1.25
1.20
1.21
0.00%
678,498
08/27/2026
1.23
1.23
1.17
1.21
-0.82%
814,179
08/26/2026
1.18
1.23
1.14
1.22
+5.17%
776,298
08/25/2026
1.14
1.18
1.09
1.16
0.00%
1,105,138
08/24/2026
1.17
1.19
1.10
1.16
-3.33%
1,439,814
08/21/2026
1.28
1.31
1.18
1.20
-8.40%
1,691,031
08/20/2026
1.29
1.37
1.24
1.31
-0.76%
2,490,499
08/19/2026
1.12
1.32
1.10
1.32
+16.81%
3,866,625
08/18/2026
1.05
1.13
0.96
1.13
+5.61%
3,770,709
08/17/2026
0.96
1.07
0.95
1.07
+12.52%
2,808,726
08/14/2026
1.08
1.09
0.93
0.95
-13.55%
2,922,380
08/13/2026
1.19
1.21
1.09
1.10
-9.09%
2,897,573
08/12/2026
1.24
1.35
1.19
1.21
-3.97%
2,049,962
08/11/2026
1.38
1.38
1.20
1.26
-10.00%
3,241,686
08/10/2026
1.74
1.74
1.24
1.40
-50.00%
8,094,787
08/10/2026
-$0.19 Earnings
08/07/2026
2.96
3.22
2.75
2.80
-4.11%
1,146,289
08/06/2026
2.97
3.04
2.91
2.92
-1.35%
1,279,431
08/05/2026
2.92
3.21
2.79
2.96
+0.68%
1,059,393
08/04/2026
3.48
3.56
2.87
2.94
-13.78%
1,686,409
08/03/2026
3.12
3.46
3.10
3.41
+10.36%
528,150
07/31/2026
3.33
3.38
3.00
3.09
-7.49%
610,910
07/30/2026
3.35
3.36
3.14
3.34
+0.60%
502,728
07/29/2026
3.20
3.34
3.13
3.32
+2.15%
491,312
07/28/2026
3.25
3.27
3.12
3.25
+0.93%
257,512
07/27/2026
3.19
3.32
3.16
3.22
+2.55%
240,839
07/24/2026
3.11
3.17
3.05
3.14
+0.32%
343,510
07/23/2026
3.14
3.16
2.97
3.13
-0.95%
498,808
07/22/2026
3.44
3.47
3.15
3.16
-7.60%
300,776
07/21/2026
3.37
3.54
3.31
3.42
+3.01%
492,224
07/20/2026
3.49
3.51
3.29
3.32
-4.32%
418,107
07/17/2026
3.70
3.73
3.44
3.47
-8.20%
353,479
07/16/2026
3.65
3.84
3.61
3.78
+4.13%
554,201
07/15/2026
3.64
3.83
3.52
3.63
+0.55%
1,141,797
07/14/2026
3.38
3.63
3.31
3.61
+7.12%
384,544
07/13/2026
3.42
3.53
3.37
3.37
-1.46%
363,219
07/10/2026
3.28
3.48
3.27
3.42
+3.64%
262,198
07/09/2026
3.16
3.34
3.14
3.30
+4.10%
469,830
07/08/2026
3.17
3.31
3.09
3.17
-1.55%
726,211
07/07/2026
3.61
3.72
3.22
3.22
-11.54%
610,549
07/06/2026
3.60
3.76
3.44
3.64
+1.39%
646,080
07/02/2026
3.57
3.70
3.53
3.59
+0.28%
774,301
07/01/2026
3.43
3.60
3.35
3.58
+4.68%
641,611
06/30/2026
3.44
3.52
3.31
3.42
-0.87%
979,054
06/29/2026
3.34
3.46
3.27
3.45
+3.29%
830,370
06/26/2026
3.19
3.34
3.13
3.34
+5.36%
1,246,839
06/25/2026
3.19
3.30
3.14
3.17
-0.94%
345,916
06/24/2026
3.14
3.35
3.14
3.20
+2.24%
464,154