Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.58	0.65	0.57	0.65	0.65	13.16%	173,293
Aug 4, 2025	0.57	0.58	0.56	0.57	0.57	2.70%	121,641
Aug 1, 2025	0.59	0.60	0.54	0.56	0.56	-9.02%	104,153
Jul 31, 2025	0.69	0.69	0.55	0.61	0.61	-10.95%	634,619
Jul 30, 2025	0.66	0.70	0.66	0.69	0.69	5.38%	297,129
Jul 29, 2025	0.67	0.70	0.65	0.65	0.65	-2.26%	69,800
Jul 28, 2025	0.67	0.70	0.66	0.67	0.67	-0.75%	66,704
Jul 27, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	2,507
Jul 25, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	84,764
Jul 24, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	218,462
Jul 23, 2025	0.65	0.67	0.63	0.65	0.65	3.17%	54,329
Jul 22, 2025	0.64	0.67	0.62	0.63	0.63	-3.08%	536,365
Jul 21, 2025	0.66	0.68	0.64	0.65	0.65	-0.76%	27,009
Jul 18, 2025	0.63	0.69	0.63	0.66	0.66	5.65%	166,271
Jul 17, 2025	0.57	0.65	0.57	0.62	0.62	6.90%	159,607
Jul 16, 2025	0.58	0.59	0.57	0.58	0.58	-1.69%	87,622
Jul 15, 2025	0.60	0.60	0.57	0.59	0.59	-	120,858
Jul 14, 2025	0.59	0.59	0.57	0.59	0.59	1.72%	187,329
Jul 11, 2025	0.59	0.61	0.57	0.58	0.58	0.87%	44,684
Jul 10, 2025	0.58	0.59	0.56	0.58	0.58	-2.54%	45,825
Jul 9, 2025	0.59	0.59	0.57	0.59	0.59	1.72%	31,051
Jul 8, 2025	0.60	0.61	0.58	0.58	0.58	-2.52%	11,988
Jul 7, 2025	0.63	0.63	0.59	0.60	0.60	-1.98%	39,433
Jul 4, 2025	0.58	0.63	0.58	0.61	0.61	4.66%	25,137
Jul 3, 2025	0.55	0.58	0.54	0.58	0.58	5.45%	120,755
Jul 2, 2025	0.56	0.56	0.55	0.55	0.55	0.92%	3,356
Jul 1, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	39,216
Jun 30, 2025	0.54	0.55	0.52	0.55	0.55	1.85%	158,803
Jun 27, 2025	0.54	0.56	0.53	0.54	0.54	-	166,118
Jun 26, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	146,617
Jun 25, 2025	0.58	0.58	0.55	0.56	0.56	-2.61%	218,244
Jun 24, 2025	0.57	0.58	0.56	0.58	0.58	0.88%	118,917
Jun 23, 2025	0.56	0.57	0.56	0.57	0.57	-	144,652
Jun 20, 2025	0.57	0.57	0.56	0.57	0.57	-	76,544
Jun 19, 2025	0.56	0.57	0.55	0.57	0.57	0.88%	148,726
Jun 18, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	151,247
Jun 17, 2025	0.54	0.57	0.52	0.55	0.55	-	160,477
Jun 16, 2025	0.59	0.59	0.55	0.55	0.55	-6.78%	232,496
Jun 13, 2025	0.58	0.60	0.56	0.59	0.59	2.61%	108,510
Jun 12, 2025	0.58	0.58	0.57	0.58	0.58	-2.54%	69,586
Jun 11, 2025	0.58	0.59	0.57	0.59	0.59	-0.84%	62,896
Jun 10, 2025	0.62	0.62	0.56	0.60	0.60	-4.03%	147,370
Jun 6, 2025	0.63	0.63	0.60	0.62	0.62	-	258,034
Jun 5, 2025	0.62	0.63	0.61	0.62	0.62	0.81%	28,269
Jun 4, 2025	0.61	0.63	0.59	0.62	0.62	3.36%	188,850
Jun 3, 2025	0.64	0.64	0.60	0.60	0.60	-11.19%	42,004
Jun 2, 2025	0.65	0.67	0.65	0.67	0.67	3.08%	59,579
May 30, 2025	0.65	0.67	0.65	0.65	0.65	-	45,508
May 29, 2025	0.64	0.70	0.63	0.65	0.65	1.56%	118,725
May 28, 2025	0.60	0.64	0.59	0.64	0.64	6.67%	61,569