Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.71	0.72	0.70	0.71	0.71	-	234,723
Jul 30, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	223,333
Jul 29, 2025	0.71	0.75	0.70	0.71	0.71	0.71%	338,394
Jul 28, 2025	0.72	0.72	0.68	0.71	0.71	0.71%	386,701
Jul 25, 2025	0.69	0.72	0.68	0.70	0.70	2.94%	499,266
Jul 24, 2025	0.72	0.75	0.68	0.68	0.68	-10.53%	1,111,226
Jul 23, 2025	0.73	0.77	0.72	0.76	0.76	4.83%	298,529
Jul 22, 2025	0.72	0.73	0.70	0.73	0.73	0.69%	394,643
Jul 21, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	273,649
Jul 20, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	53,785
Jul 18, 2025	0.74	0.74	0.73	0.74	0.74	2.07%	112,212
Jul 17, 2025	0.73	0.74	0.72	0.73	0.73	-	147,963
Jul 16, 2025	0.76	0.76	0.73	0.73	0.73	-1.36%	66,078
Jul 15, 2025	0.75	0.75	0.73	0.74	0.74	-3.29%	114,506
Jul 14, 2025	0.76	0.76	0.73	0.76	0.76	2.01%	424,819
Jul 11, 2025	0.76	0.80	0.75	0.75	0.75	-3.87%	130,949
Jul 10, 2025	0.76	0.78	0.74	0.78	0.78	2.65%	100,048
Jul 9, 2025	0.79	0.79	0.75	0.76	0.76	-4.43%	347,628
Jul 8, 2025	0.76	0.80	0.75	0.79	0.79	3.95%	235,933
Jul 7, 2025	0.80	0.80	0.75	0.76	0.76	-4.40%	639,793
Jul 4, 2025	0.73	0.80	0.71	0.80	0.80	11.19%	352,433
Jul 3, 2025	0.74	0.76	0.71	0.72	0.72	-3.38%	122,250
Jul 2, 2025	0.77	0.77	0.70	0.74	0.74	-4.52%	386,190
Jul 1, 2025	0.69	0.78	0.68	0.78	0.78	12.32%	697,697
Jun 30, 2025	0.67	0.69	0.64	0.69	0.69	6.98%	458,787
Jun 27, 2025	0.65	0.67	0.63	0.65	0.65	-	562,375
Jun 26, 2025	0.67	0.67	0.65	0.65	0.65	-2.27%	542,231
Jun 25, 2025	0.67	0.68	0.65	0.66	0.66	-1.49%	287,872
Jun 24, 2025	0.67	0.68	0.66	0.67	0.67	-	317,713
Jun 23, 2025	0.67	0.69	0.66	0.67	0.67	-	632,229
Jun 20, 2025	0.66	0.69	0.66	0.67	0.67	3.88%	460,279
Jun 19, 2025	0.67	0.67	0.64	0.65	0.65	-3.01%	197,237
Jun 18, 2025	0.67	0.69	0.66	0.67	0.67	-1.48%	300,395
Jun 17, 2025	0.68	0.69	0.66	0.68	0.68	-0.74%	389,437
Jun 16, 2025	0.68	0.68	0.66	0.68	0.68	2.26%	270,735
Jun 13, 2025	0.70	0.71	0.65	0.67	0.67	-6.34%	464,925
Jun 12, 2025	0.71	0.72	0.68	0.71	0.71	2.16%	369,728
Jun 11, 2025	0.67	0.72	0.66	0.70	0.70	5.30%	583,653
Jun 10, 2025	0.70	0.70	0.66	0.66	0.66	-2.22%	230,272
Jun 6, 2025	0.72	0.72	0.67	0.68	0.68	-2.17%	242,526
Jun 5, 2025	0.73	0.73	0.69	0.69	0.69	-4.83%	673,979
Jun 4, 2025	0.70	0.75	0.68	0.73	0.73	3.57%	566,539
Jun 3, 2025	0.71	0.71	0.64	0.70	0.70	-2.10%	261,657
Jun 2, 2025	0.75	0.75	0.68	0.72	0.72	-4.03%	879,126
May 30, 2025	0.76	0.77	0.73	0.75	0.75	-1.97%	517,140
May 29, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	139,074
May 28, 2025	0.78	0.79	0.77	0.77	0.77	-0.65%	206,175
May 27, 2025	0.78	0.79	0.77	0.77	0.77	0.65%	53,094
May 26, 2025	0.79	0.79	0.76	0.77	0.77	-5.56%	125,699
May 23, 2025	0.78	0.81	0.76	0.81	0.81	5.19%	148,672