Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2024	2.52	2.52	2.52	2.52	2.52	-	-
Dec 6, 2024	2.52	2.52	2.52	2.52	2.52	-	2,100
Dec 5, 2024	2.52	2.52	2.52	2.52	2.52	-	1,050
Dec 4, 2024	2.52	2.59	2.52	2.52	2.52	-	12,600
Dec 3, 2024	2.52	2.52	2.52	2.52	2.52	-0.40%	9,975
Dec 2, 2024	2.53	2.53	2.53	2.53	2.53	0.40%	3,150
Nov 29, 2024	2.52	2.52	2.52	2.52	2.52	-	3,675
Nov 28, 2024	2.52	2.52	2.51	2.52	2.52	-	7,875
Nov 27, 2024	2.52	2.52	2.52	2.52	2.52	-0.40%	3,150
Nov 26, 2024	2.53	2.54	2.53	2.53	2.53	-0.39%	12,600
Nov 25, 2024	2.54	2.54	2.54	2.54	2.54	0.40%	525
Nov 22, 2024	2.53	2.53	2.53	2.53	2.53	-	6,825
Nov 21, 2024	2.53	2.53	2.53	2.53	2.53	-	14,700
Nov 20, 2024	2.53	2.54	2.53	2.53	2.53	-	24,675
Nov 19, 2024	2.53	2.54	2.53	2.53	2.53	-	4,200
Nov 18, 2024	2.53	2.53	2.53	2.53	2.53	-	7,350
Nov 15, 2024	2.53	2.53	2.53	2.53	2.53	-	14,175
Nov 14, 2024	2.53	2.53	2.53	2.53	2.53	-	44,625
Nov 13, 2024	2.53	2.53	2.53	2.53	2.53	-	113,925
Nov 12, 2024	2.53	2.53	2.53	2.53	2.53	-	56,700
Nov 11, 2024	2.52	2.54	2.52	2.53	2.53	-	531,825
Nov 8, 2024	2.52	2.53	2.52	2.53	2.53	-	80,850
Nov 7, 2024	2.51	2.53	2.51	2.53	2.53	0.80%	78,225
Nov 6, 2024	2.52	2.52	2.51	2.51	2.51	-0.40%	74,025
Nov 5, 2024	2.52	2.53	2.40	2.52	2.52	-0.40%	975,975
Nov 4, 2024	2.53	2.53	2.53	2.53	2.53	-	1,518,300
Nov 1, 2024	2.53	2.53	2.53	2.53	2.53	-	11,550
Oct 31, 2024	2.53	2.54	2.53	2.53	2.53	-	54,075
Oct 30, 2024	2.53	2.53	2.53	2.53	2.53	-	72,450
Oct 29, 2024	2.53	2.54	2.53	2.53	2.53	-	44,100
Oct 28, 2024	2.53	2.54	2.53	2.53	2.53	-	354,375
Oct 25, 2024	2.53	2.54	2.53	2.53	2.53	-	74,550
Oct 24, 2024	2.53	2.54	2.53	2.53	2.53	-0.39%	141,225
Oct 23, 2024	2.54	2.54	2.53	2.54	2.54	0.40%	334,950
Oct 22, 2024	2.53	2.54	2.53	2.53	2.53	-	22,575
Oct 21, 2024	2.53	2.54	2.53	2.53	2.53	-	86,625
Oct 18, 2024	2.54	2.54	2.53	2.53	2.53	-	34,650
Oct 17, 2024	2.54	2.54	2.53	2.53	2.53	-	56,175
Oct 16, 2024	2.53	2.53	2.53	2.53	2.53	-	47,775
Oct 15, 2024	2.54	2.54	2.53	2.53	2.53	-	27,825
Oct 14, 2024	2.53	2.53	2.53	2.53	2.53	-	32,025
Oct 11, 2024	2.52	2.54	2.52	2.53	2.53	0.40%	141,225
Oct 10, 2024	2.52	2.52	2.52	2.52	2.52	-	88,725
Oct 9, 2024	2.52	2.52	2.52	2.52	2.52	-	40,950
Oct 8, 2024	2.52	2.52	2.52	2.52	2.52	-	258,300
Oct 7, 2024	2.52	2.53	2.52	2.52	2.52	-0.40%	113,400
Oct 4, 2024	2.52	2.53	2.52	2.53	2.53	0.40%	100,275
Oct 3, 2024	2.52	2.52	2.52	2.52	2.52	-0.40%	6,300
Oct 2, 2024	2.52	2.53	2.52	2.53	2.53	0.40%	1,050
Oct 1, 2024	2.52	2.52	2.52	2.52	2.52	-0.40%	3,150