Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.70	2.72	2.66	2.68	2.68	0.37%	327,020
Jul 31, 2025	2.67	2.69	2.63	2.67	2.67	-	433,691
Jul 30, 2025	2.72	2.73	2.67	2.67	2.67	-1.84%	572,072
Jul 29, 2025	2.70	2.72	2.66	2.72	2.72	-	813,094
Jul 28, 2025	2.77	2.77	2.70	2.72	2.72	-1.09%	464,918
Jul 25, 2025	2.71	2.77	2.71	2.75	2.75	1.10%	1,138,921
Jul 24, 2025	2.69	2.72	2.67	2.72	2.72	1.49%	1,542,807
Jul 23, 2025	2.74	2.77	2.67	2.68	2.68	-3.25%	1,302,388
Jul 22, 2025	2.68	2.77	2.68	2.77	2.77	3.36%	587,023
Jul 21, 2025	2.66	2.69	2.65	2.68	2.68	0.75%	277,491
Jul 18, 2025	2.70	2.70	2.64	2.66	2.66	-0.37%	214,561
Jul 17, 2025	2.68	2.70	2.65	2.67	2.67	0.38%	1,141,521
Jul 16, 2025	2.60	2.68	2.59	2.66	2.66	2.31%	742,310
Jul 15, 2025	2.64	2.64	2.56	2.60	2.60	-	919,746
Jul 14, 2025	2.60	2.61	2.56	2.60	2.60	0.78%	325,442
Jul 11, 2025	2.60	2.61	2.57	2.58	2.58	-0.77%	516,354
Jul 10, 2025	2.59	2.63	2.57	2.60	2.60	1.17%	1,471,944
Jul 9, 2025	2.53	2.58	2.52	2.57	2.57	1.18%	697,554
Jul 8, 2025	2.53	2.57	2.52	2.54	2.54	0.40%	639,108
Jul 7, 2025	2.52	2.55	2.52	2.53	2.53	0.40%	513,163
Jul 4, 2025	2.50	2.56	2.50	2.52	2.52	0.40%	367,003
Jul 3, 2025	2.53	2.54	2.47	2.51	2.51	-0.79%	1,383,587
Jul 2, 2025	2.56	2.59	2.53	2.53	2.53	-	1,384,878
Jul 1, 2025	2.50	2.57	2.50	2.53	2.53	-0.39%	1,815,852
Jun 30, 2025	2.56	2.58	2.50	2.54	2.54	-0.78%	887,095
Jun 27, 2025	2.52	2.65	2.50	2.56	2.56	1.59%	6,113,287
Jun 26, 2025	2.41	2.53	2.39	2.52	2.52	4.56%	1,945,510
Jun 25, 2025	2.27	2.43	2.27	2.41	2.41	6.17%	1,746,605
Jun 24, 2025	2.25	2.29	2.24	2.27	2.27	0.44%	1,082,679
Jun 23, 2025	2.25	2.28	2.22	2.26	2.26	-0.44%	865,226
Jun 20, 2025	2.26	2.30	2.22	2.27	2.27	0.44%	2,323,521
Jun 19, 2025	2.28	2.31	2.26	2.26	2.26	-0.88%	1,552,812
Jun 18, 2025	2.28	2.30	2.25	2.28	2.28	-	993,123
Jun 17, 2025	2.26	2.31	2.26	2.28	2.28	0.44%	1,012,638
Jun 16, 2025	2.27	2.32	2.26	2.27	2.27	-0.87%	1,565,342
Jun 13, 2025	2.31	2.32	2.26	2.29	2.29	-0.87%	669,396
Jun 12, 2025	2.30	2.34	2.28	2.31	2.31	0.87%	2,326,519
Jun 11, 2025	2.31	2.31	2.29	2.29	2.29	-	873,996
Jun 10, 2025	2.30	2.35	2.28	2.29	2.29	-1.29%	2,899,333
Jun 6, 2025	2.35	2.35	2.31	2.32	2.32	-0.85%	542,128
Jun 5, 2025	2.38	2.39	2.33	2.34	2.34	-2.09%	1,592,311
Jun 4, 2025	2.42	2.43	2.38	2.39	2.39	-1.24%	1,021,112
Jun 3, 2025	2.45	2.46	2.38	2.42	2.42	-0.82%	1,028,566
Jun 2, 2025	2.43	2.47	2.40	2.44	2.44	0.83%	837,864
May 30, 2025	2.43	2.47	2.40	2.42	2.42	-1.22%	1,584,191
May 29, 2025	2.47	2.47	2.41	2.45	2.45	0.82%	518,189
May 28, 2025	2.38	2.46	2.37	2.43	2.43	2.10%	1,254,041
May 27, 2025	2.40	2.40	2.36	2.38	2.38	-1.24%	978,411
May 26, 2025	2.40	2.44	2.39	2.41	2.41	-	745,907
May 23, 2025	2.41	2.44	2.40	2.41	2.41	-0.41%	551,086