ACH: Accendra Health Inc.

As of Friday, May 8th, 2026

$ 3.58

-0.16 -4.28%

Open: 3.72
High: 3.80
Low: 3.58
Volume: 647,067
Previous Close on Thursday, May 7th, 2026

$ 3.74

+0.05 +1.36%

Open: 3.67
High: 3.89
Low: 3.64
Volume: 660,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 3.72 3.80 3.58 3.58 647,067 -0.16 -4.28
2026-05-07 3.67 3.89 3.64 3.74 660,213 +0.05 +1.36
2026-05-06 3.82 3.84 3.67 3.69 634,579 -0.07 -1.86
2026-05-05 3.75 3.81 3.62 3.76 569,647 +0.05 +1.35
2026-05-04 3.73 3.94 3.67 3.71 664,649 -0.03 -0.80
2026-05-01 3.77 3.81 3.58 3.74 710,409 +0.03 +0.81
2026-04-30 3.44 3.76 3.31 3.71 717,983 +0.22 +6.30
2026-04-29 3.82 3.91 3.44 3.49 79,917 -0.34 -8.88
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 3.94
On 2026-05-04		 3.58
On 2026-05-08		 -0.16 -4.28 3.94
On 2026-05-04		 3.58
On 2026-05-08		 -9.02 3.70
10D 3.94
On 2026-05-04		 3.26
On 2026-04-27		 0.28 8.48 3.91
On 2026-04-29		 3.31
On 2026-04-30		 -15.35 3.67
20D 3.99
On 2026-04-20		 2.82
On 2026-04-13		 0.77 27.40 3.99
On 2026-04-20		 3.18
On 2026-04-24		 -20.30 3.49
WTD 3.94
On 2026-05-04		 3.58
On 2026-05-08		 -0.16 -4.28 3.94
On 2026-05-04		 3.58
On 2026-05-08		 -9.02 3.70
MTD 3.94
On 2026-05-04		 3.58
On 2026-05-01		 -0.13 -3.50 3.94
On 2026-05-04		 3.58
On 2026-05-08		 -9.02 3.70
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
ACH

Accendra Health Inc.

3.58 -0.16 -4.28 647,067