Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.53	0.58	0.53	0.56	-	10.20%	108,750
Aug 12, 2025	0.54	0.54	0.51	0.51	-	-4.49%	18,000
Aug 11, 2025	0.53	0.53	0.53	0.53	-	1.14%	750
Aug 8, 2025	0.53	0.54	0.53	0.53	-	-	25,500
Aug 7, 2025	0.52	0.53	0.51	0.53	-	-2.94%	15,000
Aug 6, 2025	0.54	0.54	0.54	0.54	-	-0.37%	8,250
Aug 5, 2025	0.56	0.56	0.55	0.55	-	-0.73%	8,250
Aug 4, 2025	0.56	0.56	0.55	0.55	-	-2.14%	9,000
Aug 1, 2025	0.56	0.56	0.56	0.56	-	-2.09%	750
Jul 31, 2025	0.57	0.57	0.57	0.57	-	-	-
Jul 30, 2025	0.57	0.57	0.57	0.57	-	0.35%	750
Jul 29, 2025	0.57	0.57	0.57	0.57	-	1.06%	1,500
Jul 28, 2025	0.57	0.57	0.57	0.57	-	-	3,000
Jul 25, 2025	0.57	0.57	0.57	0.57	-	-	1,500
Jul 24, 2025	0.57	0.57	0.57	0.57	-	-	-
Jul 23, 2025	0.57	0.57	0.57	0.57	-	-	7,500
Jul 22, 2025	0.57	0.57	0.57	0.57	-	-	3,750
Jul 21, 2025	0.57	0.57	0.57	0.57	-	-	-
Jul 18, 2025	0.55	0.57	0.55	0.57	-	-2.08%	6,000
Jul 17, 2025	0.55	0.58	0.55	0.58	-	3.96%	6,750
Jul 16, 2025	0.56	0.56	0.56	0.56	-	2.96%	6,750
Jul 15, 2025	0.55	0.56	0.54	0.54	-	-3.23%	18,000
Jul 14, 2025	0.55	0.56	0.54	0.56	-	-0.71%	15,000
Jul 11, 2025	0.56	0.56	0.55	0.56	-	-1.40%	47,250
Jul 10, 2025	0.58	0.58	0.56	0.57	-	-1.04%	27,000
Jul 9, 2025	0.59	0.59	0.58	0.58	-	-2.70%	1,500
Jul 8, 2025	0.59	0.59	0.59	0.59	-	-	-
Jul 7, 2025	0.59	0.59	0.59	0.59	-	-	-
Jul 4, 2025	0.58	0.59	0.58	0.59	-	-0.34%	2,250
Jul 3, 2025	0.59	0.59	0.59	0.59	-	-	-
Jul 2, 2025	0.59	0.59	0.59	0.59	-	0.68%	1,500
Jul 1, 2025	0.60	0.60	0.58	0.59	-	-	2,250
Jun 30, 2025	0.61	0.61	0.57	0.59	-	-3.28%	34,500
Jun 27, 2025	0.61	0.61	0.61	0.61	-	-1.93%	3,750
Jun 26, 2025	0.63	0.68	0.61	0.62	-	-0.32%	312,000
Jun 25, 2025	0.59	0.63	0.59	0.62	-	4.70%	36,000
Jun 24, 2025	0.60	0.60	0.60	0.60	-	1.02%	750
Jun 23, 2025	0.57	0.59	0.57	0.59	-	3.51%	4,500
Jun 20, 2025	0.57	0.58	0.55	0.57	-	-1.72%	23,250
Jun 19, 2025	0.59	0.59	0.58	0.58	-	-2.36%	6,000
Jun 18, 2025	0.59	0.59	0.59	0.59	-	-1.00%	750
Jun 17, 2025	0.61	0.61	0.60	0.60	-	-	6,750
Jun 16, 2025	0.59	0.60	0.58	0.60	-	-1.32%	10,500
Jun 13, 2025	0.59	0.61	0.59	0.61	-	3.05%	2,250
Jun 12, 2025	0.59	0.59	0.59	0.59	-	-	5,250
Jun 11, 2025	0.59	0.59	0.59	0.59	-	-1.34%	5,250
Jun 10, 2025	0.61	0.61	0.58	0.60	-	1.36%	11,250
Jun 9, 2025	0.59	0.59	0.59	0.59	-	-3.28%	750
Jun 6, 2025	0.60	0.61	0.60	0.61	-	-1.93%	6,000
Jun 5, 2025	0.62	0.62	0.62	0.62	-	-	-