Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.43	0.44	0.42	0.44	-	-1.35%	20,410
Jul 31, 2025	0.44	0.45	0.44	0.44	-	-2.42%	32,589
Jul 30, 2025	0.45	0.45	0.45	0.45	-	0.44%	12
Jul 29, 2025	0.45	0.46	0.44	0.45	-	-1.31%	22,502
Jul 28, 2025	0.46	0.46	0.46	0.46	-	0.88%	940
Jul 25, 2025	0.45	0.46	0.45	0.45	-	1.34%	2,307
Jul 24, 2025	0.45	0.45	0.44	0.45	-	1.82%	7,112
Jul 23, 2025	0.46	0.46	0.44	0.44	-	-1.57%	15,751
Jul 22, 2025	0.46	0.46	0.44	0.45	-	-0.67%	14,710
Jul 21, 2025	0.43	0.46	0.43	0.45	-	3.45%	48,531
Jul 18, 2025	0.43	0.44	0.42	0.44	-	2.35%	11,098
Jul 17, 2025	0.42	0.43	0.41	0.43	-	-1.39%	19,030
Jul 16, 2025	0.43	0.43	0.43	0.43	-	1.17%	1,790
Jul 15, 2025	0.43	0.43	0.42	0.43	-	0.71%	13,598
Jul 14, 2025	0.43	0.44	0.42	0.42	-	-4.08%	13,658
Jul 11, 2025	0.42	0.44	0.42	0.44	-	0.92%	4,946
Jul 10, 2025	0.44	0.44	0.42	0.44	-	2.34%	19,582
Jul 9, 2025	0.44	0.45	0.43	0.43	-	-2.73%	31,857
Jul 8, 2025	0.44	0.44	0.42	0.44	-	1.15%	30,222
Jul 7, 2025	0.43	0.45	0.42	0.43	-	1.88%	18,473
Jul 4, 2025	0.43	0.43	0.42	0.43	-	1.67%	16,200
Jul 3, 2025	0.43	0.43	0.41	0.42	-	-1.18%	13,181
Jul 2, 2025	0.43	0.43	0.42	0.42	-	-0.24%	1,686
Jul 1, 2025	0.43	0.43	0.41	0.43	-	0.24%	674
Jun 30, 2025	0.43	0.43	0.41	0.42	-	-	3,858
Jun 27, 2025	0.42	0.43	0.42	0.42	-	1.92%	3,526
Jun 26, 2025	0.42	0.42	0.41	0.42	-	-0.72%	11,595
Jun 25, 2025	0.42	0.42	0.42	0.42	-	1.21%	540
Jun 24, 2025	0.42	0.42	0.40	0.41	-	-1.19%	4,773
Jun 23, 2025	0.41	0.42	0.41	0.42	-	2.20%	1,035
Jun 20, 2025	0.42	0.42	0.40	0.41	-	0.74%	800
Jun 19, 2025	0.40	0.41	0.39	0.41	-	-1.93%	6,071
Jun 18, 2025	0.42	0.42	0.41	0.42	-	-0.72%	10,028
Jun 17, 2025	0.41	0.42	0.41	0.42	-	-0.71%	3,625
Jun 16, 2025	0.41	0.42	0.41	0.42	-	-	11,936
Jun 13, 2025	0.40	0.43	0.40	0.42	-	-2.09%	616
Jun 12, 2025	0.42	0.43	0.42	0.43	-	0.23%	586
Jun 11, 2025	0.43	0.43	0.43	0.43	-	-	2,103
Jun 10, 2025	0.43	0.43	0.41	0.43	-	2.14%	11,752
Jun 6, 2025	0.41	0.44	0.41	0.42	-	1.69%	35,960
Jun 5, 2025	0.40	0.41	0.40	0.41	-	0.24%	1,220
Jun 4, 2025	0.40	0.41	0.40	0.41	-	-0.24%	9,249
Jun 3, 2025	0.40	0.41	0.40	0.41	-	-0.24%	1,010
Jun 2, 2025	0.41	0.41	0.41	0.41	-	1.47%	1,553
May 30, 2025	0.39	0.41	0.39	0.41	-	-	7,070
May 29, 2025	0.41	0.41	0.41	0.41	-	1.24%	845
May 28, 2025	0.41	0.41	0.40	0.40	-	-2.89%	31,183
May 27, 2025	0.42	0.42	0.40	0.42	-	0.48%	4,585
May 26, 2025	0.41	0.42	0.41	0.41	-	3.25%	1,265
May 23, 2025	0.43	0.43	0.39	0.40	-	-5.44%	17,924