ACH: Accendra Health Inc.

As of Friday, May 29th, 2026

$ 2.84

-0.05 -1.73%

Open: 2.86
High: 2.96
Low: 2.81
Volume: 670,659
Previous Close on Thursday, May 28th, 2026

$ 2.89

+0.07 +2.48%

Open: 2.80
High: 2.99
Low: 2.78
Volume: 63,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 2.86 2.96 2.81 2.84 670,659 -0.05 -1.73
2026-05-28 2.80 2.99 2.78 2.89 63,875 +0.07 +2.48
2026-05-27 2.75 2.93 2.70 2.82 525,247 +0.06 +2.17
2026-05-26 2.82 3.13 2.75 2.76 90,632 -0.07 -2.47
2026-05-22 2.69 3.00 2.69 2.83 617,275 +0.12 +4.43
2026-05-21 2.66 2.76 2.58 2.71 551,513 +0.04 +1.50
2026-05-20 2.76 2.80 2.60 2.67 750,839 -0.13 -4.64
2026-05-19 2.70 2.99 2.70 2.80 904,279 +0.06 +2.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.13
On 2026-05-26		 2.69
On 2026-05-22		 0.13 4.80 3.13
On 2026-05-26		 2.70
On 2026-05-27		 -13.74 2.83
10D 3.18
On 2026-05-15		 2.58
On 2026-05-21		 -0.20 -6.58 3.18
On 2026-05-15		 2.58
On 2026-05-21		 -18.74 2.80
20D 4.69
On 2026-05-11		 2.58
On 2026-05-21		 -0.87 -23.45 4.69
On 2026-05-11		 2.58
On 2026-05-21		 -44.97 3.17
WTD 3.13
On 2026-05-26		 2.70
On 2026-05-27		 0.01 0.35 3.13
On 2026-05-26		 2.70
On 2026-05-27		 -13.74 2.83
MTD 4.69
On 2026-05-11		 2.58
On 2026-05-21		 -0.87 -23.45 4.69
On 2026-05-11		 2.58
On 2026-05-21		 -44.97 3.17
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
ACH

Accendra Health Inc.

2.84 -0.05 -1.73 670,659