Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.29	0.31	0.29	0.30	0.30	1.69%	86,728
Jul 31, 2025	0.31	0.32	0.29	0.30	0.30	-7.81%	305,087
Jul 30, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	215,300
Jul 29, 2025	0.35	0.35	0.33	0.34	0.34	3.08%	125,798
Jul 28, 2025	0.33	0.33	0.32	0.33	0.33	-	139,964
Jul 25, 2025	0.32	0.33	0.32	0.33	0.33	-2.99%	119,503
Jul 24, 2025	0.35	0.35	0.31	0.34	0.34	-1.47%	599,688
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-	266,454
Jul 22, 2025	0.37	0.37	0.33	0.34	0.34	-8.11%	268,423
Jul 21, 2025	0.38	0.38	0.35	0.37	0.37	-1.33%	224,018
Jul 18, 2025	0.38	0.41	0.36	0.38	0.38	4.17%	1,210,117
Jul 17, 2025	0.36	0.36	0.33	0.36	0.36	-	167,821
Jul 16, 2025	0.36	0.37	0.35	0.36	0.36	-	415,280
Jul 15, 2025	0.36	0.36	0.32	0.36	0.36	2.86%	1,011,663
Jul 14, 2025	0.33	0.35	0.33	0.35	0.35	9.37%	1,260,011
Jul 11, 2025	0.28	0.32	0.28	0.32	0.32	23.08%	870,826
Jul 10, 2025	0.26	0.26	0.25	0.26	0.26	-	333,116
Jul 9, 2025	0.27	0.27	0.26	0.26	0.26	-	309,145
Jul 8, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	44,757
Jul 7, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	160,681
Jul 4, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	347,640
Jul 3, 2025	0.27	0.27	0.25	0.27	0.27	-	198,920
Jul 2, 2025	0.26	0.27	0.24	0.27	0.27	-1.85%	655,813
Jul 1, 2025	0.27	0.27	0.26	0.27	0.27	-	268,583
Jun 30, 2025	0.29	0.29	0.26	0.27	0.27	-3.57%	741,215
Jun 27, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	264,821
Jun 26, 2025	0.29	0.29	0.28	0.29	0.29	-3.39%	207,844
Jun 25, 2025	0.30	0.30	0.29	0.30	0.30	3.51%	319,454
Jun 24, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	93,329
Jun 23, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	110,043
Jun 20, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	196,549
Jun 19, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	98,471
Jun 18, 2025	0.30	0.30	0.29	0.29	0.29	-	110,701
Jun 17, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	457,578
Jun 16, 2025	0.32	0.32	0.29	0.30	0.30	-6.25%	110,768
Jun 13, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	116,418
Jun 12, 2025	0.33	0.33	0.30	0.33	0.33	-	279,574
Jun 11, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	82,656
Jun 10, 2025	0.33	0.33	0.31	0.33	0.33	-	523,518
Jun 6, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	224,868
Jun 5, 2025	0.30	0.33	0.30	0.32	0.32	5.00%	519,025
Jun 4, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	278,469
Jun 3, 2025	0.28	0.29	0.26	0.29	0.29	-	262,136
Jun 2, 2025	0.29	0.31	0.29	0.29	0.29	-	216,854
May 30, 2025	0.31	0.31	0.28	0.29	0.29	-8.06%	322,236
May 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	178,494
May 28, 2025	0.32	0.32	0.30	0.32	0.32	3.23%	282,343
May 27, 2025	0.30	0.31	0.29	0.31	0.31	3.33%	109,573
May 26, 2025	0.35	0.35	0.30	0.30	0.30	-16.67%	496,586
May 23, 2025	0.36	0.36	0.34	0.36	0.36	-1.37%	264,082