Accendra Health Inc (ACH) stock
ACHNYSEWholesale-Medical, Dental & Hospital Equipment & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 4/3098% below fair value
$0.25+0.02 (+9.10%)
Close on Oct 30, 2026Market cap $19.55MP/E –Yield –
Price history
Accendra Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.2542
+9.10% on the day
52-week range
$0.191 – $5.24
-95.1% from the high
Change over 52 weeks
-94.9%
From $4.96 on Oct 30, 2025
Average volume
1.50M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.2299 | $0.2542 | $0.2299 | $0.2542 | +9.10% | 1,551,723 |
| Oct 29, 2026 | $0.23 | $0.24 | $0.2227 | $0.233 | 0.00% | 1,821,911 |
| Oct 28, 2026 | $0.20 | $0.233 | $0.194 | $0.233 | +14.72% | 1,255,440 |
| Oct 27, 2026 | $0.208 | $0.213 | $0.1954 | $0.2031 | +0.10% | 1,455,069 |
| Oct 26, 2026 | $0.21 | $0.2301 | $0.198 | $0.2029 | -6.63% | 2,534,911 |
| Oct 23, 2026 | $0.2032 | $0.2173 | $0.191 | $0.2173 | +3.08% | 2,058,029 |
| Oct 22, 2026 | $0.212 | $0.2244 | $0.20 | $0.2108 | -3.66% | 2,239,382 |
| Oct 21, 2026 | $0.26 | $0.26 | $0.217 | $0.2188 | -14.33% | 2,452,811 |
| Oct 20, 2026 | $0.22 | $0.2628 | $0.216 | $0.2554 | +15.99% | 4,460,831 |
| Oct 19, 2026 | $0.2351 | $0.2495 | $0.1971 | $0.2202 | -6.30% | 4,785,875 |
| Oct 16, 2026 | $0.2705 | $0.29 | $0.2169 | $0.235 | -10.13% | 2,949,114 |
| Oct 15, 2026 | $0.315 | $0.3275 | $0.2615 | $0.2615 | -16.40% | 1,765,133 |
| Oct 14, 2026 | $0.32 | $0.3299 | $0.2734 | $0.3128 | -0.73% | 4,243,903 |
| Oct 13, 2026 | $0.3932 | $0.3932 | $0.3151 | $0.3151 | -19.31% | 2,278,088 |
| Oct 12, 2026 | $0.44 | $0.44 | $0.3849 | $0.3905 | -8.76% | 1,194,868 |
| Oct 9, 2026 | $0.432 | $0.4493 | $0.42 | $0.428 | -3.43% | 681,112 |
| Oct 8, 2026 | $0.4759 | $0.4861 | $0.435 | $0.4432 | -6.28% | 1,385,012 |
| Oct 7, 2026 | $0.47 | $0.4894 | $0.44 | $0.4729 | +1.46% | 1,501,198 |
| Oct 6, 2026 | $0.4639 | $0.5015 | $0.4421 | $0.4661 | +3.35% | 2,316,476 |
| Oct 5, 2026 | $0.51 | $0.5304 | $0.45 | $0.451 | -10.73% | 1,558,873 |
| Oct 2, 2026 | $0.56 | $0.5745 | $0.50 | $0.5052 | -9.43% | 1,813,400 |
| Oct 1, 2026 | $0.5792 | $0.5938 | $0.5517 | $0.5578 | -0.87% | 1,661,405 |
| Sep 30, 2026 | $0.62 | $0.6345 | $0.5544 | $0.5627 | -8.06% | 2,003,743 |
| Sep 29, 2026 | $0.663 | $0.6631 | $0.5912 | $0.612 | -5.85% | 2,032,510 |
| Sep 28, 2026 | $0.70 | $0.71 | $0.6396 | $0.65 | -8.19% | 1,472,133 |
| Sep 25, 2026 | $0.7332 | $0.7332 | $0.6636 | $0.708 | -3.44% | 1,410,550 |
| Sep 24, 2026 | $0.7502 | $0.7598 | $0.7007 | $0.7332 | -2.25% | 1,308,171 |
| Sep 23, 2026 | $0.86 | $0.8635 | $0.75 | $0.7501 | -11.75% | 1,777,355 |
| Sep 22, 2026 | $0.875 | $0.8784 | $0.85 | $0.85 | -2.65% | 1,630,252 |
| Sep 21, 2026 | $0.91 | $0.92 | $0.86 | $0.8731 | -1.87% | 1,552,128 |
| Sep 18, 2026 | $1.04 | $1.04 | $0.8897 | $0.8897 | -13.62% | 3,882,440 |
| Sep 17, 2026 | $1.08 | $1.08 | $1.02 | $1.03 | -3.74% | 691,328 |
| Sep 16, 2026 | $1.10 | $1.11 | $1.04 | $1.07 | -3.60% | 1,243,333 |
| Sep 15, 2026 | $1.13 | $1.13 | $1.06 | $1.11 | -0.89% | 675,737 |
| Sep 14, 2026 | $1.04 | $1.15 | $1.03 | $1.12 | +3.70% | 872,659 |
| Sep 11, 2026 | $1.11 | $1.11 | $1.05 | $1.08 | 0.00% | 1,030,073 |
| Sep 10, 2026 | $1.05 | $1.10 | $0.9601 | $1.08 | +0.93% | 1,088,771 |
| Sep 9, 2026 | $1.11 | $1.15 | $1.06 | $1.07 | -2.73% | 796,042 |
| Sep 8, 2026 | $1.24 | $1.24 | $1.08 | $1.10 | -9.09% | 810,835 |
| Sep 4, 2026 | $1.21 | $1.22 | $1.19 | $1.21 | -0.82% | 339,165 |
| Sep 3, 2026 | $1.19 | $1.26 | $1.18 | $1.22 | +4.27% | 944,063 |
| Sep 2, 2026 | $1.14 | $1.22 | $1.13 | $1.17 | +1.74% | 898,290 |
| Sep 1, 2026 | $1.18 | $1.20 | $1.12 | $1.15 | -4.96% | 1,069,976 |
| Aug 31, 2026 | $1.20 | $1.24 | $1.16 | $1.21 | 0.00% | 1,007,587 |
| Aug 28, 2026 | $1.22 | $1.25 | $1.20 | $1.21 | 0.00% | 678,498 |
| Aug 27, 2026 | $1.23 | $1.23 | $1.17 | $1.21 | -0.82% | 814,179 |
| Aug 26, 2026 | $1.18 | $1.23 | $1.14 | $1.22 | +5.17% | 776,298 |
| Aug 25, 2026 | $1.14 | $1.18 | $1.09 | $1.16 | 0.00% | 1,105,138 |
| Aug 24, 2026 | $1.17 | $1.19 | $1.10 | $1.16 | -3.33% | 1,439,814 |
| Aug 21, 2026 | $1.28 | $1.31 | $1.18 | $1.20 | -8.40% | 1,691,031 |
| Aug 20, 2026 | $1.29 | $1.37 | $1.24 | $1.31 | -0.76% | 2,490,499 |
| Aug 19, 2026 | $1.12 | $1.32 | $1.10 | $1.32 | +16.81% | 3,866,625 |
| Aug 18, 2026 | $1.05 | $1.13 | $0.9613 | $1.13 | +5.61% | 3,770,709 |
| Aug 17, 2026 | $0.9621 | $1.07 | $0.95 | $1.07 | +12.52% | 2,808,726 |
| Aug 14, 2026 | $1.08 | $1.09 | $0.9337 | $0.9509 | -13.55% | 2,922,332 |
| Aug 13, 2026 | $1.19 | $1.21 | $1.09 | $1.10 | -9.09% | 2,897,573 |
| Aug 12, 2026 | $1.24 | $1.35 | $1.19 | $1.21 | -3.97% | 2,049,962 |
| Aug 11, 2026 | $1.38 | $1.38 | $1.20 | $1.26 | -10.00% | 3,241,686 |
| Aug 10, 2026 | $1.74 | $1.74 | $1.24 | $1.40 | -50.00% | 8,094,887 |
| Aug 7, 2026 | $2.96 | $3.22 | $2.75 | $2.80 | -4.11% | 1,146,289 |
| Aug 6, 2026 | $2.97 | $3.04 | $2.91 | $2.92 | -1.35% | 1,279,431 |
| Aug 5, 2026 | $2.92 | $3.21 | $2.79 | $2.96 | +0.68% | 1,059,414 |
| Aug 4, 2026 | $3.48 | $3.56 | $2.87 | $2.94 | -13.78% | 1,686,409 |
| Aug 3, 2026 | $3.12 | $3.46 | $3.10 | $3.41 | +10.36% | 528,150 |
| Jul 31, 2026 | $3.33 | $3.38 | $3.00 | $3.09 | -7.49% | 610,910 |
| Jul 30, 2026 | $3.35 | $3.36 | $3.14 | $3.34 | +0.60% | 502,728 |
| Jul 29, 2026 | $3.20 | $3.34 | $3.13 | $3.32 | +2.15% | 491,312 |
| Jul 28, 2026 | $3.25 | $3.27 | $3.12 | $3.25 | +0.93% | 262,072 |
| Jul 27, 2026 | $3.19 | $3.32 | $3.16 | $3.22 | +2.55% | 240,839 |
| Jul 24, 2026 | $3.11 | $3.17 | $3.05 | $3.14 | +0.32% | 343,510 |
| Jul 23, 2026 | $3.14 | $3.16 | $2.97 | $3.13 | -0.95% | 498,808 |
| Jul 22, 2026 | $3.44 | $3.47 | $3.15 | $3.16 | -7.60% | 300,776 |
| Jul 21, 2026 | $3.37 | $3.54 | $3.31 | $3.42 | +3.01% | 492,224 |
| Jul 20, 2026 | $3.49 | $3.51 | $3.29 | $3.32 | -4.32% | 418,107 |
| Jul 17, 2026 | $3.70 | $3.73 | $3.44 | $3.47 | -8.20% | 352,329 |
| Jul 16, 2026 | $3.65 | $3.84 | $3.61 | $3.78 | +4.13% | 554,201 |
| Jul 15, 2026 | $3.64 | $3.83 | $3.52 | $3.63 | +0.55% | 1,141,797 |
| Jul 14, 2026 | $3.38 | $3.63 | $3.31 | $3.61 | +7.12% | 384,544 |
| Jul 13, 2026 | $3.42 | $3.53 | $3.37 | $3.37 | -1.46% | 363,219 |
| Jul 10, 2026 | $3.28 | $3.48 | $3.27 | $3.42 | +3.64% | 262,198 |
| Jul 9, 2026 | $3.16 | $3.34 | $3.14 | $3.30 | +4.10% | 469,830 |
| Jul 8, 2026 | $3.17 | $3.31 | $3.09 | $3.17 | -1.55% | 726,211 |
| Jul 7, 2026 | $3.61 | $3.72 | $3.22 | $3.22 | -11.54% | 610,549 |
| Jul 6, 2026 | $3.60 | $3.76 | $3.44 | $3.64 | +1.39% | 646,080 |
| Jul 2, 2026 | $3.57 | $3.70 | $3.53 | $3.59 | +0.28% | 774,301 |
| Jul 1, 2026 | $3.43 | $3.60 | $3.35 | $3.58 | +4.68% | 641,611 |
| Jun 30, 2026 | $3.44 | $3.52 | $3.31 | $3.42 | -0.87% | 979,054 |
| Jun 29, 2026 | $3.34 | $3.46 | $3.27 | $3.45 | +3.29% | 830,370 |
| Jun 26, 2026 | $3.19 | $3.34 | $3.13 | $3.34 | +5.36% | 1,246,839 |
| Jun 25, 2026 | $3.19 | $3.30 | $3.14 | $3.17 | -0.94% | 345,916 |
| Jun 24, 2026 | $3.14 | $3.35 | $3.14 | $3.20 | +2.24% | 464,154 |
| Jun 23, 2026 | $3.17 | $3.23 | $3.02 | $3.13 | -2.19% | 477,844 |
| Jun 22, 2026 | $3.24 | $3.37 | $3.20 | $3.20 | -0.93% | 608,456 |
| Jun 18, 2026 | $3.18 | $3.39 | $3.07 | $3.23 | +2.22% | 2,196,316 |
| Jun 17, 2026 | $3.08 | $3.32 | $3.02 | $3.16 | +2.93% | 843,149 |
| Jun 16, 2026 | $3.08 | $3.21 | $3.03 | $3.07 | +1.32% | 768,081 |
| Jun 15, 2026 | $3.37 | $3.37 | $3.03 | $3.03 | -9.01% | 555,857 |
| Jun 12, 2026 | $3.19 | $3.42 | $3.12 | $3.33 | +3.74% | 1,040,693 |
| Jun 11, 2026 | $2.79 | $3.21 | $2.74 | $3.21 | +17.15% | 665,697 |
| Jun 10, 2026 | $2.71 | $2.84 | $2.70 | $2.74 | +2.62% | 564,140 |
| Jun 9, 2026 | $2.54 | $2.72 | $2.54 | $2.67 | +4.71% | 475,129 |
| Jun 8, 2026 | $2.70 | $2.77 | $2.53 | $2.55 | -5.56% | 683,523 |
| Jun 5, 2026 | $2.68 | $2.85 | $2.68 | $2.70 | +1.89% | 617,798 |
| Jun 4, 2026 | $2.56 | $2.79 | $2.56 | $2.65 | +2.71% | 789,412 |
| Jun 3, 2026 | $2.76 | $2.80 | $2.55 | $2.58 | -8.83% | 745,704 |
| Jun 2, 2026 | $2.72 | $2.86 | $2.72 | $2.83 | +2.17% | 712,597 |
| Jun 1, 2026 | $2.79 | $2.89 | $2.74 | $2.77 | -2.46% | 681,226 |
| May 29, 2026 | $2.86 | $2.96 | $2.81 | $2.84 | -1.73% | 671,027 |
| May 28, 2026 | $2.80 | $2.99 | $2.78 | $2.89 | +2.48% | 638,750 |
| May 27, 2026 | $2.75 | $2.93 | $2.70 | $2.82 | +2.17% | 525,518 |
| May 26, 2026 | $2.82 | $3.13 | $2.75 | $2.76 | -2.47% | 908,855 |
| May 22, 2026 | $2.69 | $3.00 | $2.69 | $2.83 | +4.43% | 617,400 |
| May 21, 2026 | $2.66 | $2.76 | $2.58 | $2.71 | +1.50% | 551,513 |
| May 20, 2026 | $2.76 | $2.80 | $2.60 | $2.67 | -4.64% | 750,857 |
| May 19, 2026 | $2.70 | $2.99 | $2.70 | $2.80 | +2.19% | 904,279 |
| May 18, 2026 | $2.92 | $2.94 | $2.73 | $2.74 | -5.84% | 1,119,643 |
| May 15, 2026 | $2.97 | $3.18 | $2.90 | $2.91 | -4.28% | 818,638 |
| May 14, 2026 | $3.10 | $3.26 | $3.00 | $3.04 | -3.49% | 827,286 |
| May 13, 2026 | $3.20 | $3.35 | $3.01 | $3.15 | -1.56% | 1,427,788 |
| May 12, 2026 | $3.83 | $3.96 | $2.89 | $3.20 | -17.74% | 2,479,510 |
| May 11, 2026 | $3.97 | $4.69 | $3.38 | $3.89 | +8.66% | 2,799,829 |
| May 8, 2026 | $3.72 | $3.80 | $3.58 | $3.58 | -4.28% | 877,370 |
| May 7, 2026 | $3.67 | $3.89 | $3.64 | $3.74 | +1.36% | 660,228 |
| May 6, 2026 | $3.82 | $3.84 | $3.67 | $3.69 | -1.86% | 634,582 |
| May 5, 2026 | $3.75 | $3.81 | $3.62 | $3.76 | +1.35% | 571,751 |
| May 4, 2026 | $3.73 | $3.94 | $3.67 | $3.71 | -0.80% | 664,650 |
| May 1, 2026 | $3.77 | $3.81 | $3.58 | $3.74 | +0.81% | 710,409 |
| Apr 30, 2026 | $3.44 | $3.76 | $3.31 | $3.71 | +6.30% | 718,023 |
| Apr 29, 2026 | $3.82 | $3.91 | $3.44 | $3.49 | -8.88% | 799,626 |
| Apr 28, 2026 | $3.43 | $3.83 | $3.39 | $3.83 | +11.99% | 589,894 |
| Apr 27, 2026 | $3.26 | $3.47 | $3.26 | $3.42 | +3.64% | 577,219 |
| Apr 24, 2026 | $3.35 | $3.40 | $3.18 | $3.30 | -1.79% | 545,626 |
| Apr 23, 2026 | $3.48 | $3.51 | $3.31 | $3.36 | -2.89% | 688,401 |
| Apr 22, 2026 | $3.34 | $3.54 | $3.31 | $3.46 | +3.90% | 599,746 |
| Apr 21, 2026 | $3.49 | $3.71 | $3.32 | $3.33 | -5.40% | 649,479 |
| Apr 20, 2026 | $3.47 | $3.99 | $3.36 | $3.52 | +4.76% | 1,343,134 |
| Apr 17, 2026 | $3.35 | $3.44 | $3.35 | $3.36 | +0.90% | 684,327 |
| Apr 16, 2026 | $3.16 | $3.38 | $3.15 | $3.33 | +5.71% | 719,611 |
| Apr 15, 2026 | $3.12 | $3.27 | $3.12 | $3.15 | 0.00% | 687,721 |
| Apr 14, 2026 | $3.08 | $3.21 | $3.01 | $3.15 | +2.61% | 785,666 |
| Apr 13, 2026 | $2.82 | $3.09 | $2.82 | $3.07 | +9.25% | 1,001,831 |
| Apr 10, 2026 | $2.63 | $2.82 | $2.62 | $2.81 | +6.84% | 537,658 |
| Apr 9, 2026 | $2.54 | $2.67 | $2.54 | $2.63 | +2.33% | 459,292 |
| Apr 8, 2026 | $2.64 | $2.67 | $2.52 | $2.57 | +1.18% | 882,429 |
| Apr 7, 2026 | $2.72 | $2.72 | $2.51 | $2.54 | -5.58% | 739,536 |
| Apr 6, 2026 | $2.61 | $2.73 | $2.51 | $2.69 | +2.28% | 729,491 |
| Apr 2, 2026 | $2.44 | $2.64 | $2.39 | $2.63 | +6.05% | 618,130 |
| Apr 1, 2026 | $2.28 | $2.56 | $2.28 | $2.48 | +8.77% | 758,304 |
| Mar 31, 2026 | $2.24 | $2.38 | $2.18 | $2.28 | +5.56% | 1,123,845 |
| Mar 30, 2026 | $2.12 | $2.19 | $2.06 | $2.16 | +3.35% | 740,799 |
| Mar 27, 2026 | $2.08 | $2.19 | $2.06 | $2.09 | -0.48% | 633,650 |
| Mar 26, 2026 | $2.07 | $2.14 | $2.06 | $2.10 | +1.45% | 633,111 |
| Mar 25, 2026 | $2.08 | $2.18 | $2.04 | $2.07 | +2.99% | 759,056 |
| Mar 24, 2026 | $2.01 | $2.08 | $1.97 | $2.01 | -1.47% | 730,227 |
| Mar 23, 2026 | $1.99 | $2.07 | $1.92 | $2.04 | +4.08% | 781,540 |
| Mar 20, 2026 | $2.04 | $2.07 | $1.89 | $1.96 | -3.45% | 2,231,245 |
| Mar 19, 2026 | $2.26 | $2.27 | $2.01 | $2.03 | -10.57% | 1,392,708 |
| Mar 18, 2026 | $2.34 | $2.34 | $2.24 | $2.27 | -3.81% | 793,859 |
| Mar 17, 2026 | $2.42 | $2.51 | $2.28 | $2.36 | -2.48% | 819,090 |
| Mar 16, 2026 | $2.46 | $2.55 | $2.38 | $2.42 | +1.68% | 701,105 |
| Mar 13, 2026 | $2.38 | $2.41 | $2.32 | $2.38 | +0.85% | 631,623 |
| Mar 12, 2026 | $2.41 | $2.46 | $2.34 | $2.36 | -3.28% | 472,199 |
| Mar 11, 2026 | $2.45 | $2.46 | $2.34 | $2.44 | -2.01% | 799,717 |
| Mar 10, 2026 | $2.35 | $2.52 | $2.32 | $2.49 | +5.06% | 634,143 |
| Mar 9, 2026 | $2.31 | $2.38 | $2.19 | $2.37 | +0.42% | 834,098 |
| Mar 6, 2026 | $2.36 | $2.38 | $2.29 | $2.36 | -0.84% | 931,023 |
| Mar 5, 2026 | $2.38 | $2.44 | $2.29 | $2.38 | -0.83% | 769,084 |
| Mar 4, 2026 | $2.41 | $2.45 | $2.31 | $2.40 | 0.00% | 775,029 |
| Mar 3, 2026 | $2.29 | $2.44 | $2.18 | $2.40 | +2.13% | 961,098 |
| Mar 2, 2026 | $2.34 | $2.39 | $2.28 | $2.35 | -2.89% | 599,605 |
| Feb 27, 2026 | $2.40 | $2.44 | $2.31 | $2.42 | 0.00% | 924,029 |
| Feb 26, 2026 | $2.63 | $2.63 | $2.34 | $2.42 | -6.92% | 647,814 |
| Feb 25, 2026 | $2.64 | $2.71 | $2.54 | $2.60 | -2.26% | 723,994 |
| Feb 24, 2026 | $2.61 | $2.68 | $2.51 | $2.66 | +2.31% | 833,402 |
| Feb 23, 2026 | $2.59 | $2.67 | $2.51 | $2.60 | -0.38% | 1,183,623 |
| Feb 20, 2026 | $2.18 | $2.66 | $2.02 | $2.61 | +5.24% | 2,085,372 |
| Feb 19, 2026 | $2.42 | $2.51 | $2.33 | $2.48 | +2.90% | 811,878 |
| Feb 18, 2026 | $2.32 | $2.46 | $2.27 | $2.41 | +2.99% | 987,728 |
| Feb 17, 2026 | $2.27 | $2.38 | $2.17 | $2.34 | +4.46% | 1,271,967 |
| Feb 13, 2026 | $2.29 | $2.37 | $2.20 | $2.24 | -1.75% | 689,833 |
| Feb 12, 2026 | $2.42 | $2.45 | $2.25 | $2.28 | -4.20% | 811,815 |
| Feb 11, 2026 | $2.38 | $2.46 | $2.26 | $2.38 | 0.00% | 1,302,225 |
| Feb 10, 2026 | $2.40 | $2.52 | $2.34 | $2.38 | -0.42% | 805,767 |
| Feb 9, 2026 | $2.38 | $2.41 | $2.23 | $2.39 | 0.00% | 727,659 |
| Feb 6, 2026 | $2.21 | $2.40 | $2.18 | $2.39 | +8.64% | 664,411 |
| Feb 5, 2026 | $2.34 | $2.42 | $2.18 | $2.20 | -5.17% | 858,069 |
| Feb 4, 2026 | $2.28 | $2.39 | $2.22 | $2.32 | +2.65% | 1,112,617 |
| Feb 3, 2026 | $2.28 | $2.44 | $2.24 | $2.26 | -0.44% | 1,298,286 |
| Feb 2, 2026 | $2.20 | $2.38 | $2.18 | $2.27 | +2.71% | 1,804,882 |
| Jan 30, 2026 | $2.07 | $2.25 | $2.03 | $2.21 | +6.25% | 1,309,212 |
| Jan 29, 2026 | $2.11 | $2.12 | $1.99 | $2.08 | -1.89% | 745,481 |
| Jan 28, 2026 | $2.10 | $2.15 | $2.05 | $2.12 | +0.95% | 845,497 |
| Jan 27, 2026 | $2.00 | $2.11 | $1.89 | $2.10 | +3.45% | 1,687,863 |
| Jan 26, 2026 | $2.11 | $2.20 | $2.03 | $2.03 | -3.79% | 879,013 |
| Jan 23, 2026 | $2.10 | $2.16 | $2.02 | $2.11 | 0.00% | 1,053,721 |
| Jan 22, 2026 | $2.12 | $2.27 | $2.11 | $2.11 | -1.40% | 1,323,998 |
| Jan 21, 2026 | $2.24 | $2.31 | $2.11 | $2.14 | -2.73% | 1,471,678 |
| Jan 20, 2026 | $2.45 | $2.45 | $2.20 | $2.20 | -12.70% | 1,506,803 |
| Jan 16, 2026 | $2.53 | $2.55 | $2.45 | $2.52 | -0.40% | 1,545,394 |
| Jan 15, 2026 | $2.57 | $2.70 | $2.53 | $2.53 | -1.94% | 823,503 |
| Jan 14, 2026 | $2.50 | $2.59 | $2.46 | $2.58 | +2.79% | 1,053,396 |
| Jan 13, 2026 | $2.75 | $2.80 | $2.43 | $2.51 | -6.34% | 2,226,455 |
| Jan 12, 2026 | $2.46 | $2.75 | $2.40 | $2.68 | +8.94% | 1,967,422 |
| Jan 9, 2026 | $2.36 | $2.51 | $2.30 | $2.46 | +4.24% | 1,801,266 |
| Jan 8, 2026 | $2.12 | $2.42 | $2.10 | $2.36 | +9.77% | 2,049,054 |
| Jan 7, 2026 | $1.88 | $2.24 | $1.88 | $2.15 | +12.57% | 3,234,539 |
| Jan 6, 2026 | $2.02 | $2.08 | $1.84 | $1.91 | -3.54% | 3,325,152 |
| Jan 5, 2026 | $2.36 | $2.40 | $1.92 | $1.98 | -14.66% | 3,677,439 |
| Jan 2, 2026 | $2.80 | $2.90 | $2.30 | $2.32 | -17.14% | 1,939,953 |
| Dec 31, 2025 | $2.74 | $2.82 | $2.69 | $2.80 | +2.19% | 1,268,314 |
| Dec 30, 2025 | $2.75 | $2.79 | $2.69 | $2.74 | -0.72% | 1,512,091 |
| Dec 29, 2025 | $2.76 | $2.77 | $2.67 | $2.76 | -0.36% | 1,415,383 |
| Dec 26, 2025 | $2.71 | $2.79 | $2.67 | $2.77 | +2.21% | 899,152 |
| Dec 24, 2025 | $2.66 | $2.72 | $2.61 | $2.71 | +1.88% | 1,141,695 |
| Dec 23, 2025 | $2.65 | $2.70 | $2.60 | $2.66 | -0.75% | 2,797,518 |
| Dec 22, 2025 | $2.82 | $2.95 | $2.67 | $2.68 | -5.63% | 2,746,656 |
| Dec 19, 2025 | $3.15 | $3.21 | $2.82 | $2.84 | -9.84% | 3,455,757 |
| Dec 18, 2025 | $3.15 | $3.28 | $3.13 | $3.15 | +1.29% | 2,090,749 |
| Dec 17, 2025 | $3.09 | $3.22 | $3.06 | $3.11 | +0.32% | 2,323,493 |
| Dec 16, 2025 | $3.00 | $3.11 | $2.95 | $3.10 | +2.99% | 837,805 |
| Dec 15, 2025 | $3.00 | $3.16 | $2.98 | $3.01 | 0.00% | 2,833,894 |
| Dec 12, 2025 | $2.98 | $3.12 | $2.93 | $3.01 | +2.03% | 2,151,699 |
| Dec 11, 2025 | $2.78 | $2.96 | $2.77 | $2.95 | +6.88% | 1,710,003 |
| Dec 10, 2025 | $2.50 | $2.83 | $2.45 | $2.76 | +10.84% | 2,222,855 |
| Dec 9, 2025 | $2.52 | $2.57 | $2.38 | $2.49 | -1.58% | 2,381,823 |
| Dec 8, 2025 | $2.61 | $2.64 | $2.53 | $2.53 | -2.32% | 1,161,738 |
| Dec 5, 2025 | $2.58 | $2.67 | $2.54 | $2.59 | +1.57% | 1,985,992 |
| Dec 4, 2025 | $2.60 | $2.60 | $2.45 | $2.55 | -1.92% | 2,379,118 |
| Dec 3, 2025 | $2.67 | $2.75 | $2.60 | $2.60 | -2.99% | 1,592,879 |
| Dec 2, 2025 | $2.68 | $2.84 | $2.66 | $2.68 | +0.37% | 1,516,102 |
| Dec 1, 2025 | $2.69 | $2.77 | $2.62 | $2.67 | -1.84% | 2,005,597 |
| Nov 28, 2025 | $2.76 | $2.79 | $2.68 | $2.72 | -1.09% | 723,101 |
| Nov 26, 2025 | $2.75 | $2.80 | $2.72 | $2.75 | 0.00% | 1,106,822 |
| Nov 25, 2025 | $2.72 | $2.88 | $2.65 | $2.75 | +0.73% | 2,077,719 |
| Nov 24, 2025 | $2.71 | $2.74 | $2.63 | $2.73 | +1.49% | 3,410,432 |
| Nov 21, 2025 | $2.60 | $2.74 | $2.58 | $2.69 | +3.46% | 1,858,790 |
| Nov 20, 2025 | $2.80 | $2.86 | $2.58 | $2.60 | -4.76% | 1,043,993 |
| Nov 19, 2025 | $2.88 | $2.92 | $2.73 | $2.73 | -5.54% | 1,277,587 |
| Nov 18, 2025 | $2.88 | $2.91 | $2.79 | $2.89 | 0.00% | 1,869,072 |
| Nov 17, 2025 | $2.78 | $2.99 | $2.75 | $2.89 | +3.21% | 2,056,037 |
| Nov 14, 2025 | $2.91 | $2.94 | $2.79 | $2.80 | -4.44% | 1,438,011 |
| Nov 13, 2025 | $2.90 | $3.13 | $2.89 | $2.93 | -0.34% | 1,611,810 |
| Nov 12, 2025 | $2.87 | $3.03 | $2.85 | $2.94 | +3.16% | 2,441,314 |
| Nov 11, 2025 | $2.93 | $3.02 | $2.85 | $2.85 | -3.39% | 2,203,486 |
| Nov 10, 2025 | $3.25 | $3.30 | $2.95 | $2.95 | -7.23% | 2,669,307 |
| Nov 7, 2025 | $3.11 | $3.20 | $3.05 | $3.18 | +1.92% | 2,262,178 |
| Nov 6, 2025 | $3.35 | $3.36 | $3.10 | $3.12 | -6.87% | 2,376,836 |
| Nov 5, 2025 | $3.48 | $3.59 | $3.35 | $3.35 | -4.01% | 2,549,841 |
| Nov 4, 2025 | $3.36 | $3.56 | $3.27 | $3.49 | +1.16% | 2,399,649 |
| Nov 3, 2025 | $3.83 | $3.88 | $3.39 | $3.45 | -13.10% | 3,803,585 |
| Oct 31, 2025 | $4.98 | $5.12 | $3.76 | $3.97 | -19.96% | 6,855,054 |
| Oct 30, 2025 | $5.15 | $5.24 | $4.94 | $4.96 | -4.98% | 1,322,502 |
| Oct 29, 2025 | $5.25 | $5.38 | $5.17 | $5.22 | -1.14% | 885,669 |
| Oct 28, 2025 | $5.52 | $5.52 | $5.27 | $5.28 | -3.65% | 1,110,270 |
| Oct 27, 2025 | $5.54 | $5.60 | $5.42 | $5.48 | -0.54% | 1,147,121 |
| Oct 24, 2025 | $5.32 | $5.53 | $5.26 | $5.51 | +4.75% | 1,205,096 |
| Oct 23, 2025 | $5.23 | $5.47 | $5.16 | $5.26 | -0.94% | 1,495,173 |
| Oct 22, 2025 | $5.09 | $5.38 | $5.01 | $5.31 | +4.94% | 1,941,970 |
| Oct 21, 2025 | $4.95 | $5.12 | $4.87 | $5.06 | +2.43% | 1,327,206 |
| Oct 20, 2025 | $4.87 | $5.09 | $4.73 | $4.94 | – | 1,291,091 |
Seasonality
ACH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | -3.0% | 0.0% | -2.1% | -2.3% | 3.6% | 12.0% | -7.6% | -2.3% | -16.9% | 2.4% | -3.6% |
| Months up | 8 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -21.1% | 9.5% | -5.8% | 62.7% | -23.5% | 20.4% | -9.6% | -60.8% | -53.5% | -54.8% | ||
| 2025 | 9.0% | -32.7% | -5.7% | -21.8% | -6.5% | 37.9% | -23.8% | -29.3% | -2.0% | -17.3% | -31.5% | 2.9% |
| 2024 | 2.3% | 23.4% | 13.9% | -10.7% | -29.5% | -22.5% | 21.6% | -5.4% | 1.0% | -19.0% | 6.0% | -3.0% |
| 2023 | 1.1% | -22.3% | -5.1% | 6.8% | 30.7% | -6.3% | 1.1% | -12.2% | -4.4% | -11.3% | 38.7% | -3.1% |
| 2022 | -3.2% | 4.9% | -0.3% | -19.4% | -1.7% | -9.8% | 12.6% | -16.7% | -18.3% | -29.5% | 21.2% | -5.2% |
| 2021 | 7.5% | 17.0% | 10.5% | -4.0% | 23.9% | -5.3% | 9.3% | -19.4% | -16.1% | 14.7% | 11.5% | 8.8% |
| 2020 | 21.1% | 9.1% | 34.1% | -22.6% | 12.0% | -3.9% | 111.0% | 3.1% | 51.5% | 0.0% | 2.5% | 5.0% |
| 2019 | 19.6% | -17.6% | -34.3% | -16.8% | -21.1% | 19.1% | -15.3% | 87.5% | 14.4% | 15.8% | -1.6% | -21.9% |
| 2018 | 11.5% | -22.1% | -3.8% | 4.5% | 0.3% | 4.2% | 12.9% | -10.0% | -1.3% | -52.2% | -3.4% | -16.1% |
| 2017 | 1.7% | 0.6% | -3.4% | 0.1% | -8.0% | 1.8% | 0.1% | -13.3% | 5.5% | -15.9% | -22.1% | -0.0% |