Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.93	2.93	2.89	2.90	2.90	-1.02%	6,524
Jul 31, 2025	2.94	2.95	2.92	2.93	2.93	-1.01%	10,231
Jul 30, 2025	2.94	2.96	2.94	2.96	2.96	0.34%	4,511
Jul 29, 2025	2.95	2.95	2.94	2.95	2.95	-	7,590
Jul 28, 2025	2.95	2.96	2.95	2.95	2.95	0.68%	5,004
Jul 25, 2025	2.95	2.95	2.93	2.93	2.93	-	1,980
Jul 24, 2025	2.94	2.94	2.93	2.93	2.93	-0.68%	9,175
Jul 23, 2025	2.94	2.95	2.94	2.95	2.95	-0.34%	5,900
Jul 22, 2025	2.95	2.96	2.95	2.96	2.96	0.34%	7,075
Jul 21, 2025	2.96	2.97	2.95	2.95	2.95	0.34%	19,636
Jul 18, 2025	2.90	2.94	2.90	2.94	2.94	1.38%	210,870
Jul 17, 2025	2.88	2.90	2.88	2.90	2.90	1.05%	65,076
Jul 16, 2025	2.89	2.89	2.87	2.87	2.87	-0.69%	1,875
Jul 15, 2025	2.90	2.90	2.89	2.89	2.89	-	3,845
Jul 14, 2025	2.89	2.89	2.88	2.89	2.89	-0.34%	98,281
Jul 11, 2025	2.91	2.91	2.89	2.90	2.90	-0.34%	2,100
Jul 10, 2025	2.89	2.92	2.89	2.91	2.91	0.69%	433,984
Jul 9, 2025	2.87	2.90	2.87	2.89	2.89	0.35%	106,875
Jul 8, 2025	2.87	2.88	2.86	2.88	2.88	0.70%	59,068
Jul 7, 2025	2.84	2.86	2.84	2.86	2.86	-	5,690
Jul 4, 2025	2.88	2.88	2.86	2.86	2.86	-1.04%	1,075
Jul 3, 2025	2.87	2.90	2.87	2.89	2.89	-0.34%	919
Jul 2, 2025	2.88	2.90	2.87	2.90	2.90	0.69%	5,641
Jul 1, 2025	2.89	2.89	2.88	2.88	2.88	-	79,901
Jun 30, 2025	2.88	2.88	2.88	2.88	2.88	-	2,950
Jun 27, 2025	2.86	2.88	2.86	2.88	2.88	0.35%	7,546
Jun 26, 2025	2.87	2.87	2.87	2.87	2.87	-	-
Jun 25, 2025	2.87	2.88	2.87	2.87	2.87	-0.69%	1,515
Jun 24, 2025	2.89	2.90	2.86	2.89	2.89	-1.03%	138,720
Jun 23, 2025	2.90	2.94	2.90	2.92	2.92	1.39%	4,040
Jun 20, 2025	2.87	2.88	2.87	2.88	2.88	0.70%	10,125
Jun 19, 2025	2.85	2.87	2.85	2.86	2.86	-0.35%	3,847
Jun 18, 2025	2.88	2.88	2.87	2.87	2.87	-0.35%	4,520
Jun 17, 2025	2.83	2.88	2.83	2.88	2.88	2.13%	3,000
Jun 16, 2025	2.81	2.82	2.81	2.82	2.82	0.36%	6,500
Jun 13, 2025	2.82	2.82	2.80	2.81	2.81	-0.71%	4,604
Jun 12, 2025	2.85	2.85	2.81	2.83	2.83	-0.70%	21,169
Jun 11, 2025	2.87	2.87	2.85	2.85	2.85	0.35%	17,718
Jun 10, 2025	2.83	2.84	2.82	2.84	2.84	0.71%	12,267
Jun 9, 2025	2.80	2.82	2.80	2.82	2.82	1.08%	6,860
Jun 6, 2025	2.79	2.79	2.78	2.79	2.79	-0.71%	28,486
Jun 5, 2025	2.82	2.83	2.81	2.81	2.81	-0.71%	18,604
Jun 4, 2025	2.84	2.84	2.82	2.83	2.83	0.71%	12,365
Jun 3, 2025	2.78	2.81	2.78	2.81	2.81	0.36%	33,535
Jun 2, 2025	2.77	2.80	2.77	2.80	2.80	-	1,770
May 30, 2025	2.80	2.80	2.80	2.80	2.80	-	5,650
May 29, 2025	2.85	2.85	2.80	2.80	2.80	-1.41%	1,486
May 28, 2025	2.86	2.86	2.83	2.84	2.84	-0.35%	113,009
May 27, 2025	2.79	2.85	2.79	2.85	2.85	0.71%	8,041
May 26, 2025	2.82	2.87	2.82	2.83	2.83	0.35%	19,690