Accordant Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.14	0.14	0.14	0.14	0.14	-4.73%	8,057
Apr 28, 2026	0.15	0.15	0.15	0.15	0.15	4.96%	5,601
Apr 23, 2026	0.15	0.15	0.14	0.14	0.14	-2.76%	11,356
Apr 22, 2026	0.14	0.15	0.14	0.15	0.15	3.57%	110,969
Apr 17, 2026	0.14	0.14	0.14	0.14	0.14	-	43,799
Apr 13, 2026	0.14	0.14	0.14	0.14	0.14	-	404
Apr 10, 2026	0.14	0.14	0.14	0.14	0.14	-	2,000
Apr 9, 2026	0.15	0.15	0.14	0.14	0.14	-3.45%	57,855
Apr 8, 2026	0.14	0.15	0.14	0.15	0.15	2.84%	76,686
Apr 7, 2026	0.14	0.14	0.14	0.14	0.14	0.71%	17
Apr 1, 2026	0.14	0.14	0.14	0.14	0.14	-3.45%	11,580
Mar 31, 2026	0.19	0.19	0.15	0.15	0.15	-39.58%	65,261
Mar 30, 2026	0.29	0.29	0.24	0.24	0.24	-20.00%	23,037
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-	88
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-	6
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	44
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-	6
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	-	115
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-	2
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	15
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	5,301
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-	9,713
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-	41
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-	22,007
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	-9.09%	35,328
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-	51
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	13,629
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-	2,286
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	600
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-	16,915
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	2,982
Feb 20, 2026	0.30	0.32	0.30	0.32	0.32	10.34%	2,577
Feb 19, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	9,667
Feb 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	83
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	3,058
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-	1,512
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	-	7,834
Feb 9, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	19,815
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	40,331
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	-	48,120
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	-	11
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	21,212
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	100
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	3,686
Jan 22, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	3,706
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	809
Jan 15, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	125
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	551
Jan 7, 2026	0.27	0.27	0.27	0.27	0.27	-	118
Jan 6, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	2,894
Jan 5, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	5,241
Dec 31, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	160
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-	143
Dec 29, 2025	0.27	0.27	0.27	0.27	0.27	-	208
Dec 22, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	55,007
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	-	4
Dec 17, 2025	0.27	0.27	0.27	0.27	0.27	-	243
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	71
Dec 15, 2025	0.27	0.27	0.27	0.27	0.27	-	8,147
Dec 11, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	20,155
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	-	5,455
Dec 8, 2025	0.30	0.30	0.27	0.27	0.27	-10.00%	9,041
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-	18,415
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	28,594
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	2,500
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	67
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	285
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-	40,036
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-	120
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-	88
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-	1,079
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-4.84%	1,227
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	228
Nov 17, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	368
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	674
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	25,908
Nov 11, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	34,061
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	25,121
Nov 5, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	352
Nov 3, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	55,168
Oct 29, 2025	0.27	0.27	0.27	0.27	0.27	-	3,705