Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	520,419
Jul 31, 2025	0.55	0.56	0.53	0.56	0.56	-	1,734,746
Jul 30, 2025	0.57	0.57	0.54	0.56	0.56	-	3,385,269
Jul 29, 2025	0.52	0.59	0.51	0.56	0.56	7.69%	12,014,930
Jul 25, 2025	0.52	0.53	0.52	0.52	0.52	-	2,471,198
Jul 24, 2025	0.52	0.52	0.50	0.52	0.52	-	1,019,205
Jul 23, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	1,716,200
Jul 22, 2025	0.51	0.52	0.50	0.51	0.51	-	2,564,378
Jul 21, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	965,317
Jul 18, 2025	0.52	0.52	0.51	0.52	0.52	-	567,110
Jul 17, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	4,201,377
Jul 16, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	311,098
Jul 15, 2025	0.50	0.52	0.49	0.50	0.50	-	3,552,222
Jul 14, 2025	0.48	0.51	0.47	0.50	0.50	4.17%	3,514,780
Jul 11, 2025	0.47	0.48	0.47	0.48	0.48	4.35%	892,147
Jul 9, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	1,254,154
Jul 8, 2025	0.46	0.48	0.46	0.47	0.47	-2.08%	1,408,557
Jul 7, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	570,540
Jul 4, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	1,696,519
Jul 3, 2025	0.47	0.48	0.45	0.48	0.48	2.13%	4,211,360
Jul 2, 2025	0.48	0.48	0.46	0.47	0.47	-	2,496,300
Jul 1, 2025	0.45	0.48	0.44	0.47	0.47	4.44%	1,635,827
Jun 30, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	1,466,869
Jun 27, 2025	0.48	0.48	0.43	0.43	0.43	-10.42%	2,170,857
Jun 26, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	894,244
Jun 25, 2025	0.48	0.48	0.45	0.47	0.47	-2.08%	2,931,615
Jun 24, 2025	0.48	0.48	0.47	0.48	0.48	4.35%	897,620
Jun 23, 2025	0.50	0.50	0.46	0.46	0.46	-9.80%	3,733,362
Jun 20, 2025	0.51	0.52	0.50	0.51	0.51	-	278,267
Jun 19, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	2,076,292
Jun 18, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	615,411
Jun 17, 2025	0.53	0.55	0.53	0.54	0.54	-	819,900
Jun 16, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	767,494
Jun 13, 2025	0.56	0.56	0.54	0.55	0.55	-3.51%	1,125,130
Jun 12, 2025	0.57	0.58	0.55	0.57	0.57	-1.72%	1,062,053
Jun 11, 2025	0.58	0.58	0.56	0.58	0.58	-	370,617
Jun 10, 2025	0.57	0.58	0.56	0.58	0.58	-	784,579
Jun 9, 2025	0.57	0.58	0.56	0.58	0.58	-	1,160,433
Jun 6, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	1,867,544
Jun 5, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	1,498,201
Jun 4, 2025	0.58	0.59	0.57	0.58	0.58	-	2,377,225
May 30, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	360,210
May 29, 2025	0.59	0.60	0.58	0.59	0.59	-	1,428,100
May 28, 2025	0.59	0.60	0.58	0.59	0.59	-	940,341
May 27, 2025	0.59	0.60	0.58	0.59	0.59	-	1,450,437
May 26, 2025	0.60	0.60	0.59	0.59	0.59	-3.28%	741,912
May 23, 2025	0.61	0.61	0.60	0.61	0.61	-	186,129
May 22, 2025	0.61	0.61	0.59	0.61	0.61	-	324,800
May 21, 2025	0.60	0.61	0.59	0.61	0.61	-	553,740
May 20, 2025	0.61	0.62	0.60	0.61	0.61	-1.61%	1,520,339