Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.60	0.60	0.58	0.59	0.59	-0.84%	73,242
Jul 31, 2025	0.59	0.60	0.58	0.60	0.60	-0.83%	107,496
Jul 30, 2025	0.60	0.60	0.57	0.60	0.60	1.69%	166,562
Jul 29, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	137,123
Jul 28, 2025	0.58	0.62	0.58	0.62	0.62	5.08%	60,892
Jul 25, 2025	0.60	0.60	0.58	0.59	0.59	0.85%	8,092
Jul 24, 2025	0.59	0.60	0.58	0.59	0.59	-0.85%	226,826
Jul 23, 2025	0.60	0.60	0.59	0.59	0.59	-2.48%	201,400
Jul 22, 2025	0.60	0.61	0.59	0.61	0.61	3.42%	36,696
Jul 21, 2025	0.59	0.61	0.58	0.59	0.59	-4.10%	101,745
Jul 18, 2025	0.61	0.61	0.58	0.61	0.61	-	115,684
Jul 17, 2025	0.55	0.61	0.55	0.61	0.61	14.02%	285,123
Jul 16, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	521,722
Jul 15, 2025	0.58	0.58	0.55	0.55	0.55	-4.35%	235,887
Jul 14, 2025	0.56	0.58	0.56	0.58	0.58	2.68%	518,186
Jul 11, 2025	0.57	0.57	0.56	0.56	0.56	-	53,776
Jul 10, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	89,851
Jul 9, 2025	0.57	0.57	0.56	0.57	0.57	-	54,756
Jul 8, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	422,824
Jul 7, 2025	0.54	0.56	0.54	0.56	0.56	2.75%	153,894
Jul 4, 2025	0.56	0.56	0.54	0.55	0.55	0.93%	293,704
Jul 3, 2025	0.54	0.55	0.54	0.54	0.54	-	216,203
Jul 2, 2025	0.54	0.56	0.54	0.54	0.54	-	855,915
Jul 1, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	327,959
Jun 30, 2025	0.54	0.55	0.53	0.54	0.54	-0.93%	813,423
Jun 27, 2025	0.54	0.55	0.53	0.54	0.54	-	1,097,697
Jun 26, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	329,135
Jun 25, 2025	0.55	0.56	0.54	0.55	0.55	-	638,227
Jun 24, 2025	0.55	0.56	0.55	0.55	0.55	-0.90%	307,395
Jun 23, 2025	0.57	0.58	0.54	0.56	0.56	-2.63%	372,119
Jun 20, 2025	0.61	0.63	0.57	0.57	0.57	-6.56%	346,347
Jun 19, 2025	0.65	0.65	0.61	0.61	0.61	-4.69%	149,050
Jun 18, 2025	0.63	0.65	0.63	0.64	0.64	-	43,319
Jun 17, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	203,130
Jun 16, 2025	0.65	0.66	0.64	0.65	0.65	-2.26%	168,861
Jun 13, 2025	0.64	0.67	0.64	0.67	0.67	1.53%	96,850
Jun 12, 2025	0.64	0.66	0.62	0.66	0.66	3.15%	304,813
Jun 11, 2025	0.63	0.65	0.63	0.64	0.64	1.60%	147,669
Jun 10, 2025	0.63	0.64	0.63	0.63	0.63	-2.34%	123,566
Jun 6, 2025	0.62	0.64	0.61	0.64	0.64	1.59%	218,536
Jun 5, 2025	0.63	0.64	0.62	0.63	0.63	-1.56%	402,932
Jun 4, 2025	0.65	0.65	0.63	0.64	0.64	-3.03%	235,563
Jun 3, 2025	0.68	0.69	0.66	0.66	0.66	-2.22%	71,503
Jun 2, 2025	0.68	0.69	0.64	0.68	0.68	-	406,962
May 30, 2025	0.68	0.69	0.67	0.68	0.68	-0.74%	150,445
May 29, 2025	0.69	0.69	0.67	0.68	0.68	-	145,840
May 28, 2025	0.69	0.70	0.68	0.68	0.68	-0.73%	106,167
May 27, 2025	0.70	0.70	0.69	0.69	0.69	-	51,213
May 26, 2025	0.71	0.71	0.69	0.69	0.69	-3.52%	233,951
May 23, 2025	0.74	0.74	0.71	0.71	0.71	-3.40%	177,886