Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.66	0.71	0.63	0.65	0.65	-7.14%	30,490,641
Jul 31, 2025	0.70	0.70	0.65	0.70	0.70	0.86%	47,051,300
Jul 30, 2025	0.71	0.77	0.65	0.69	0.69	-5.45%	79,845,804
Jul 29, 2025	0.70	0.75	0.68	0.73	0.73	0.55%	49,310,527
Jul 28, 2025	0.78	0.80	0.66	0.73	0.73	-5.81%	98,992,742
Jul 25, 2025	0.75	0.80	0.70	0.78	0.78	3.33%	59,870,251
Jul 24, 2025	0.84	0.85	0.73	0.75	0.75	-10.71%	189,442,263
Jul 23, 2025	0.84	0.90	0.80	0.84	0.84	-1.18%	43,211,514
Jul 22, 2025	0.87	0.90	0.80	0.85	0.85	-	28,941,434
Jul 21, 2025	0.88	0.91	0.80	0.85	0.85	-4.92%	72,811,793
Jul 18, 2025	0.91	0.98	0.85	0.89	0.89	-3.87%	105,654,140
Jul 17, 2025	0.92	1.00	0.90	0.93	0.93	-	33,683,397
Jul 16, 2025	0.98	1.00	0.91	0.93	0.93	-4.12%	34,733,282
Jul 15, 2025	0.98	1.03	0.95	0.97	0.97	-4.90%	23,925,622
Jul 14, 2025	0.97	1.03	0.97	1.02	1.02	2.00%	22,707,109
Jul 11, 2025	1.02	1.05	0.95	1.00	1.00	-	35,007,847
Jul 10, 2025	0.96	1.05	0.96	1.00	1.00	3.63%	65,088,511
Jul 9, 2025	0.96	0.99	0.92	0.97	0.97	1.58%	21,067,628
Jul 8, 2025	0.99	1.00	0.90	0.95	0.95	4.40%	26,920,546
Jul 7, 2025	0.95	0.99	0.90	0.91	0.91	-9.00%	17,989,408
Jul 4, 2025	0.90	1.00	0.90	1.00	1.00	5.26%	28,713,204
Jul 3, 2025	0.96	1.00	0.90	0.95	0.95	1.06%	13,624,327
Jul 2, 2025	0.92	0.98	0.90	0.94	0.94	-	9,918,669
Jul 1, 2025	0.95	1.00	0.85	0.94	0.94	5.50%	37,898,807
Jun 30, 2025	0.92	0.96	0.88	0.89	0.89	-2.62%	8,808,600
Jun 27, 2025	0.88	0.95	0.87	0.92	0.92	2.81%	13,171,987
Jun 26, 2025	0.94	0.95	0.85	0.89	0.89	-4.91%	32,681,965
Jun 25, 2025	0.90	1.00	0.85	0.94	0.94	7.59%	71,685,254
Jun 24, 2025	0.87	0.90	0.83	0.87	0.87	1.28%	14,653,860
Jun 23, 2025	0.85	0.91	0.83	0.86	0.86	-1.83%	27,877,430
Jun 20, 2025	0.87	0.91	0.85	0.88	0.88	-0.57%	25,310,529
Jun 19, 2025	0.91	0.92	0.86	0.88	0.88	-1.12%	11,342,601
Jun 18, 2025	0.91	0.93	0.86	0.89	0.89	-1.66%	18,071,383
Jun 17, 2025	0.92	0.95	0.86	0.91	0.91	-2.69%	16,737,619
Jun 16, 2025	0.93	0.94	0.86	0.93	0.93	2.20%	22,817,033
Jun 13, 2025	0.93	0.94	0.85	0.91	0.91	-3.19%	35,313,467
Jun 12, 2025	0.95	1.00	0.87	0.94	0.94	-3.09%	61,315,388
Jun 11, 2025	0.84	1.05	0.80	0.97	0.97	19.75%	282,625,574
Jun 10, 2025	0.83	0.88	0.78	0.81	0.81	-2.64%	47,809,159
Jun 9, 2025	0.83	0.85	0.82	0.83	0.83	3.74%	22,391,035
Jun 6, 2025	0.81	0.86	0.78	0.80	0.80	-0.37%	32,901,882
Jun 5, 2025	0.80	0.82	0.78	0.81	0.81	-0.62%	23,244,929
Jun 4, 2025	0.82	0.84	0.78	0.81	0.81	-1.82%	74,336,551
Jun 3, 2025	0.84	0.88	0.81	0.83	0.83	-1.20%	43,131,556
Jun 2, 2025	0.84	0.85	0.80	0.84	0.84	-1.42%	32,655,372
May 30, 2025	0.87	0.88	0.80	0.85	0.85	-2.08%	42,464,444
May 29, 2025	0.85	0.90	0.82	0.87	0.87	3.59%	43,258,213
May 28, 2025	0.81	0.85	0.80	0.84	0.84	1.83%	16,831,854
May 27, 2025	0.83	0.87	0.78	0.82	0.82	-	22,677,075
May 23, 2025	0.84	0.84	0.78	0.82	0.82	-	47,087,721