Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	2.64	2.64	2.64	2.64	2.64	-	5,702
Jul 29, 2025	2.64	2.65	2.64	2.64	2.64	0.38%	83,771
Jul 28, 2025	2.63	2.63	2.63	2.63	2.63	-	7,000
Jul 27, 2025	2.63	2.63	2.63	2.63	2.63	-0.38%	5,541
Jul 24, 2025	2.64	2.64	2.64	2.64	2.64	0.19%	8,000
Jul 23, 2025	2.64	2.64	2.64	2.64	2.64	-	35,000
Jul 22, 2025	2.64	2.64	2.64	2.64	2.64	-0.57%	235,351
Jul 21, 2025	2.64	2.65	2.64	2.65	2.65	0.38%	108,384
Jul 20, 2025	2.62	2.64	2.62	2.64	2.64	0.76%	58,000
Jul 17, 2025	2.62	2.62	2.62	2.62	2.62	0.58%	188,000
Jul 16, 2025	2.61	2.61	2.61	2.61	2.61	-0.57%	5,100
Jul 15, 2025	2.62	2.62	2.62	2.62	2.62	0.69%	1,800
Jul 14, 2025	2.61	2.62	2.60	2.60	2.60	-0.69%	40,451
Jul 13, 2025	2.60	2.62	2.60	2.62	2.62	0.08%	1,206,039
Jul 9, 2025	2.60	2.62	2.60	2.62	2.62	0.89%	104,999
Jul 8, 2025	2.58	2.60	2.58	2.60	2.60	0.19%	151,297
Jul 2, 2025	2.59	2.59	2.59	2.59	2.59	0.39%	32,400
Jun 30, 2025	2.58	2.59	2.57	2.58	2.58	1.18%	79,403
Jun 29, 2025	2.55	2.55	2.55	2.55	2.55	2.00%	15,176
Jun 25, 2025	2.49	2.51	2.47	2.50	2.50	2.25%	44,640
Jun 24, 2025	2.45	2.45	2.45	2.45	2.45	1.62%	3,000
Jun 23, 2025	2.42	2.45	2.41	2.41	2.41	0.88%	34,304
Jun 22, 2025	2.39	2.39	2.39	2.39	2.39	0.17%	30,000
Jun 18, 2025	2.38	2.38	2.38	2.38	2.38	-0.17%	61,304
Jun 16, 2025	2.37	2.39	2.37	2.39	2.39	0.21%	55,675
Jun 15, 2025	2.38	2.38	2.38	2.38	2.38	-2.66%	21,971
Jun 12, 2025	2.45	2.45	2.45	2.45	2.45	-0.20%	10,000
Jun 11, 2025	2.44	2.45	2.44	2.45	2.45	1.28%	74,759
Jun 2, 2025	2.42	2.42	2.42	2.42	2.42	0.04%	82,079
Jun 1, 2025	2.40	2.42	2.40	2.42	2.42	0.04%	18,000
May 29, 2025	2.42	2.42	2.42	2.42	2.42	-0.12%	6,149
May 28, 2025	2.40	2.42	2.40	2.42	2.42	1.26%	151,792
May 27, 2025	2.39	2.39	2.39	2.39	2.39	-	132,393
May 26, 2025	2.39	2.39	2.39	2.39	2.39	-0.17%	24,937
May 22, 2025	2.39	2.39	2.39	2.39	2.39	0.59%	2,829
May 20, 2025	2.38	2.38	2.38	2.38	2.38	0.21%	32,400
May 18, 2025	2.38	2.38	2.38	2.38	2.38	-0.63%	36,289
May 15, 2025	2.39	2.39	2.39	2.39	2.39	0.63%	45,837
May 14, 2025	2.38	2.38	2.38	2.38	2.38	-0.84%	11,500
May 13, 2025	2.40	2.40	2.40	2.40	2.40	0.42%	171,893
May 12, 2025	2.39	2.39	2.39	2.39	2.39	0.34%	6,162
May 11, 2025	2.38	2.38	2.38	2.38	2.38	0.21%	24,132
May 8, 2025	2.37	2.37	2.37	2.37	2.37	-0.21%	4,000
May 7, 2025	2.37	2.38	2.37	2.38	2.38	0.51%	12,990
May 6, 2025	2.35	2.37	2.35	2.37	2.37	1.28%	124,864
May 5, 2025	2.34	2.34	2.33	2.34	2.34	0.56%	233,781
May 4, 2025	2.32	2.32	2.32	2.32	2.32	0.09%	761,750
Apr 30, 2025	2.32	2.32	2.31	2.32	2.32	-	377,841
Apr 29, 2025	2.32	2.32	2.32	2.32	2.32	0.43%	60,000
Apr 28, 2025	2.33	2.33	2.31	2.31	2.31	-1.70%	42,201