Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.33	0.33	0.32	0.33	0.33	-	14,494
Aug 12, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	113,241
Aug 11, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	123,499
Aug 8, 2025	0.33	0.34	0.31	0.32	0.32	-3.03%	200,333
Aug 7, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	7,423
Aug 6, 2025	0.32	0.35	0.32	0.35	0.35	6.15%	56,040
Aug 5, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	33,463
Aug 4, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	37,434
Aug 1, 2025	0.34	0.34	0.31	0.32	0.32	1.59%	62,719
Jul 31, 2025	0.33	0.34	0.32	0.32	0.32	-7.35%	53,780
Jul 30, 2025	0.34	0.34	0.32	0.34	0.34	4.62%	41,721
Jul 29, 2025	0.31	0.34	0.31	0.33	0.33	-7.14%	290,629
Jul 28, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	100,775
Jul 25, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	179,826
Jul 24, 2025	0.35	0.36	0.35	0.36	0.36	-	78,783
Jul 23, 2025	0.34	0.36	0.34	0.36	0.36	5.97%	202,670
Jul 22, 2025	0.34	0.35	0.34	0.34	0.34	-	90,816
Jul 21, 2025	0.34	0.34	0.33	0.34	0.34	-	104,775
Jul 18, 2025	0.34	0.34	0.33	0.34	0.34	-	15,845
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	-	29,225
Jul 16, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	2,444
Jul 15, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	46,669
Jul 14, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	21,768
Jul 11, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	11,296
Jul 10, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	25,000
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-	1,925
Jul 8, 2025	0.31	0.33	0.31	0.32	0.32	-1.54%	69,414
Jul 7, 2025	0.34	0.34	0.32	0.33	0.33	-1.52%	32,304
Jul 4, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	3,712
Jul 3, 2025	0.31	0.33	0.31	0.32	0.32	4.92%	127,332
Jul 2, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	63,356
Jul 1, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	29,999
Jun 30, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	6,300
Jun 27, 2025	0.30	0.34	0.30	0.32	0.32	6.78%	63,638
Jun 26, 2025	0.29	0.30	0.29	0.30	0.30	-	5,108
Jun 25, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	8,065
Jun 24, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	12,468
Jun 23, 2025	0.30	0.31	0.30	0.31	0.31	5.17%	5,719
Jun 20, 2025	0.32	0.32	0.29	0.29	0.29	-9.38%	37,230
Jun 19, 2025	0.33	0.33	0.31	0.32	0.32	3.23%	22,436
Jun 18, 2025	0.31	0.32	0.31	0.31	0.31	-	10,211
Jun 17, 2025	0.32	0.34	0.31	0.31	0.31	3.33%	66,014
Jun 16, 2025	0.28	0.31	0.28	0.30	0.30	9.09%	163,085
Jun 13, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	22,809
Jun 12, 2025	0.31	0.31	0.28	0.29	0.29	-8.06%	45,760
Jun 11, 2025	0.28	0.31	0.28	0.31	0.31	8.77%	130,547
Jun 10, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	58,340
Jun 6, 2025	0.28	0.29	0.27	0.28	0.28	-	206,840
Jun 5, 2025	0.28	0.28	0.28	0.28	0.28	-	26,968
Jun 4, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	13,998