Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.89	0.89	0.89	0.89	-	-2.21%	1,500
Aug 11, 2025	0.91	0.91	0.91	0.91	-	-	-
Aug 8, 2025	0.91	0.91	0.91	0.91	-	-	-
Aug 7, 2025	0.88	0.91	0.88	0.91	-	2.84%	3,000
Aug 6, 2025	0.90	0.91	0.88	0.88	-	-3.30%	9,000
Aug 5, 2025	0.91	0.91	0.91	0.91	-	-	-
Aug 4, 2025	0.91	0.91	0.91	0.91	-	-	-
Aug 1, 2025	0.91	0.91	0.91	0.91	-	-	-
Jul 31, 2025	0.91	0.91	0.91	0.91	-	-	-
Jul 30, 2025	0.88	0.92	0.87	0.91	-	2.82%	28,500
Jul 29, 2025	0.89	0.89	0.89	0.89	-	-	-
Jul 28, 2025	0.90	0.90	0.89	0.89	-	-3.80%	9,000
Jul 25, 2025	0.88	0.92	0.88	0.92	-	2.22%	9,000
Jul 24, 2025	0.92	0.92	0.88	0.90	-	-1.64%	21,000
Jul 23, 2025	0.92	0.92	0.92	0.92	-	-	-
Jul 22, 2025	0.92	0.92	0.92	0.92	-	-	-
Jul 21, 2025	0.92	0.92	0.92	0.92	-	-	-
Jul 18, 2025	0.92	0.92	0.92	0.92	-	-	-
Jul 17, 2025	0.89	0.92	0.89	0.92	-	3.98%	16,500
Jul 16, 2025	0.88	0.88	0.88	0.88	-	-	-
Jul 15, 2025	0.88	0.88	0.88	0.88	-	-3.30%	3,000
Jul 14, 2025	0.89	0.91	0.89	0.91	-	-1.09%	4,500
Jul 11, 2025	0.89	0.92	0.89	0.92	-	1.10%	12,000
Jul 10, 2025	0.87	0.91	0.87	0.91	-	-	24,000
Jul 9, 2025	0.91	0.91	0.91	0.91	-	-	-
Jul 8, 2025	0.89	0.91	0.89	0.91	-	2.82%	6,000
Jul 7, 2025	0.89	0.89	0.89	0.89	-	-	-
Jul 4, 2025	0.87	0.89	0.86	0.89	-	0.57%	7,500
Jul 3, 2025	0.88	0.88	0.88	0.88	-	-	-
Jul 2, 2025	0.88	0.88	0.88	0.88	-	-	57,000
Jul 1, 2025	0.88	0.88	0.88	0.88	-	-	1,500
Jun 30, 2025	0.88	0.88	0.88	0.88	-	1.73%	1,500
Jun 27, 2025	0.87	0.87	0.87	0.87	-	-2.26%	4,500
Jun 26, 2025	0.88	0.89	0.88	0.89	-	1.72%	16,500
Jun 25, 2025	0.88	0.88	0.87	0.87	-	-3.33%	22,500
Jun 24, 2025	0.90	0.90	0.90	0.90	-	-	-
Jun 23, 2025	0.89	0.90	0.87	0.90	-	1.12%	10,500
Jun 20, 2025	0.89	0.89	0.89	0.89	-	-0.56%	4,500
Jun 19, 2025	0.88	0.90	0.86	0.90	-	1.70%	16,500
Jun 18, 2025	0.87	0.88	0.87	0.88	-	-1.12%	13,500
Jun 17, 2025	0.89	0.89	0.89	0.89	-	-	-
Jun 16, 2025	0.89	0.89	0.89	0.89	-	-	-
Jun 13, 2025	0.89	0.89	0.89	0.89	-	-	-
Jun 12, 2025	0.87	0.89	0.86	0.89	-	1.71%	24,000
Jun 11, 2025	0.88	0.88	0.87	0.88	-	-2.78%	48,000
Jun 10, 2025	0.89	0.90	0.89	0.90	-	-	3,000
Jun 9, 2025	0.90	0.90	0.90	0.90	-	-	-
Jun 6, 2025	0.90	0.92	0.90	0.90	-	-3.23%	13,500
Jun 5, 2025	0.93	0.93	0.93	0.93	-	0.54%	4,500
Jun 4, 2025	0.94	0.94	0.91	0.93	-	-2.63%	7,500