Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.46	0.48	0.46	0.46	0.46	-1.07%	408,309
Jul 30, 2025	0.46	0.47	0.46	0.47	0.47	2.63%	305,867
Jul 29, 2025	0.46	0.46	0.45	0.46	0.46	1.78%	292,415
Jul 28, 2025	0.50	0.50	0.44	0.45	0.45	-7.14%	1,230,852
Jul 25, 2025	0.44	0.49	0.44	0.48	0.48	9.64%	3,019,269
Jul 24, 2025	0.41	0.45	0.41	0.44	0.44	6.52%	2,095,032
Jul 23, 2025	0.41	0.42	0.40	0.41	0.41	0.98%	493,888
Jul 22, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	586,219
Jul 21, 2025	0.40	0.40	0.40	0.40	0.40	1.01%	93,336
Jul 18, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	379,787
Jul 17, 2025	0.40	0.41	0.39	0.40	0.40	0.38%	241,378
Jul 16, 2025	0.40	0.40	0.39	0.40	0.40	-	350,887
Jul 15, 2025	0.40	0.40	0.39	0.40	0.40	-0.63%	419,792
Jul 14, 2025	0.40	0.40	0.39	0.40	0.40	0.51%	383,249
Jul 11, 2025	0.40	0.41	0.40	0.40	0.40	-2.70%	306,461
Jul 10, 2025	0.41	0.41	0.41	0.41	0.41	0.74%	277,845
Jul 9, 2025	0.40	0.41	0.40	0.40	0.40	1.13%	235,961
Jul 8, 2025	0.40	0.40	0.39	0.40	0.40	1.65%	1,088,403
Jul 7, 2025	0.40	0.41	0.39	0.39	0.39	-2.12%	1,178,933
Jul 4, 2025	0.40	0.41	0.40	0.40	0.40	-0.12%	571,099
Jul 3, 2025	0.40	0.41	0.40	0.40	0.40	-0.99%	1,121,226
Jul 2, 2025	0.42	0.43	0.41	0.41	0.41	-3.10%	4,220,230
Jul 1, 2025	0.42	0.43	0.42	0.42	0.42	-2.90%	353,043
Jun 30, 2025	0.43	0.44	0.41	0.43	0.43	0.35%	174,516
Jun 27, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	997,083
Jun 26, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	529,996
Jun 25, 2025	0.41	0.42	0.40	0.42	0.42	2.22%	369,712
Jun 24, 2025	0.41	0.42	0.41	0.41	0.41	-	507,576
Jun 23, 2025	0.39	0.41	0.39	0.41	0.41	2.27%	301,304
Jun 20, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	737,141
Jun 19, 2025	0.40	0.40	0.39	0.39	0.39	-0.76%	542,262
Jun 18, 2025	0.40	0.40	0.39	0.40	0.40	-1.00%	275,022
Jun 17, 2025	0.40	0.40	0.40	0.40	0.40	0.76%	149,196
Jun 16, 2025	0.40	0.40	0.40	0.40	0.40	-2.22%	87,062
Jun 13, 2025	0.40	0.41	0.40	0.41	0.41	-	558,261
Jun 12, 2025	0.40	0.41	0.40	0.41	0.41	1.63%	590,817
Jun 11, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	97,574
Jun 10, 2025	0.40	0.41	0.40	0.40	0.40	-1.96%	366,193
Jun 6, 2025	0.40	0.41	0.40	0.41	0.41	-0.37%	39,176
Jun 5, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	300,328
Jun 4, 2025	0.42	0.42	0.39	0.41	0.41	-0.49%	1,340,317
Jun 3, 2025	0.40	0.41	0.40	0.41	0.41	2.51%	627,572
Jun 2, 2025	0.40	0.41	0.39	0.40	0.40	-0.25%	237,407
May 30, 2025	0.41	0.41	0.40	0.40	0.40	-1.96%	417,742
May 29, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	470,737
May 28, 2025	0.42	0.42	0.41	0.41	0.41	-1.91%	449,954
May 27, 2025	0.41	0.42	0.40	0.42	0.42	2.20%	296,832
May 26, 2025	0.42	0.43	0.40	0.41	0.41	-	1,510,059
May 23, 2025	0.42	0.43	0.40	0.41	0.41	-0.24%	830,755
May 22, 2025	0.41	0.42	0.40	0.41	0.41	-	694,504