Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	229,164
Jul 31, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	74,329
Jul 30, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	49,163
Jul 29, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	23,256
Jul 28, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	34,512
Jul 27, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	3,113
Jul 25, 2025	0.40	0.40	0.39	0.40	0.40	-	40,644
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	24,061
Jul 23, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	238,593
Jul 22, 2025	0.40	0.41	0.40	0.40	0.40	-2.47%	11,202
Jul 21, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	24,110
Jul 20, 2025	0.40	0.40	0.40	0.40	0.40	-	638
Jul 18, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	69,770
Jul 17, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	171,020
Jul 16, 2025	0.40	0.40	0.39	0.40	0.40	-	65,435
Jul 15, 2025	0.39	0.40	0.39	0.40	0.40	-	70,120
Jul 14, 2025	0.39	0.40	0.39	0.40	0.40	-	60,752
Jul 11, 2025	0.39	0.40	0.38	0.40	0.40	3.95%	86,591
Jul 10, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	3,500
Jul 9, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	73,586
Jul 8, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	8,156
Jul 7, 2025	0.39	0.39	0.37	0.37	0.37	-3.95%	18,355
Jul 4, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	144,660
Jul 3, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	103,379
Jul 2, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	495,581
Jul 1, 2025	0.36	0.37	0.36	0.37	0.37	-	25,794
Jun 30, 2025	0.37	0.37	0.36	0.37	0.37	-	288,286
Jun 27, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	240,577
Jun 26, 2025	0.36	0.37	0.36	0.36	0.36	-	179,589
Jun 25, 2025	0.36	0.37	0.36	0.36	0.36	-	302,238
Jun 24, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	693,191
Jun 23, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	167,804
Jun 20, 2025	0.37	0.37	0.36	0.37	0.37	-	1,310,687
Jun 19, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	361,899
Jun 18, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	350,373
Jun 17, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	39,600
Jun 16, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	47,847
Jun 13, 2025	0.40	0.41	0.40	0.40	0.40	-	138,173
Jun 12, 2025	0.41	0.41	0.40	0.40	0.40	-	287,814
Jun 11, 2025	0.40	0.41	0.40	0.40	0.40	-	93,351
Jun 10, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	467,055
Jun 6, 2025	0.41	0.42	0.39	0.39	0.39	-4.88%	414,157
Jun 5, 2025	0.41	0.42	0.41	0.41	0.41	-	160,781
Jun 4, 2025	0.42	0.42	0.41	0.41	0.41	-	42,185
Jun 3, 2025	0.41	0.42	0.41	0.41	0.41	-	167,008
Jun 2, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	577,441
May 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	58,524
May 29, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	82,404
May 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	115,611
May 27, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	50,863