Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.32	0.32	0.31	0.32	0.32	-	138
Jul 28, 2025	0.32	0.32	0.31	0.32	0.32	-1.53%	850
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-	158
Jul 21, 2025	0.32	0.33	0.31	0.33	0.33	1.24%	615
Jul 18, 2025	0.32	0.32	0.32	0.32	0.32	-	180
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	5.56%	10
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-5.26%	24
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	5.21%	10
Jul 14, 2025	0.32	0.32	0.31	0.31	0.31	-4.95%	5,160
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-	2
Jul 7, 2025	0.31	0.32	0.31	0.32	0.32	-0.62%	505
Jul 3, 2025	0.31	0.33	0.31	0.33	0.33	-0.91%	510
Jun 30, 2025	0.31	0.33	0.31	0.33	0.33	-	3,820
Jun 27, 2025	0.31	0.33	0.31	0.33	0.33	-0.61%	2,083
Jun 25, 2025	0.31	0.33	0.31	0.33	0.33	-1.20%	7,350
Jun 24, 2025	0.31	0.33	0.31	0.33	0.33	-	401
Jun 23, 2025	0.33	0.34	0.31	0.33	0.33	2.77%	30,237
Jun 18, 2025	0.31	0.33	0.31	0.33	0.33	-0.31%	1,010
Jun 16, 2025	0.32	0.33	0.32	0.33	0.33	1.24%	2,653
Jun 13, 2025	0.32	0.32	0.32	0.32	0.32	-	606
Jun 12, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Jun 10, 2025	0.32	0.32	0.32	0.32	0.32	-	32
Jun 5, 2025	0.32	0.32	0.32	0.32	0.32	3.87%	10
Jun 4, 2025	0.31	0.31	0.31	0.31	0.31	-	540
Jun 3, 2025	0.30	0.31	0.30	0.31	0.31	-3.43%	1,010
Jun 2, 2025	0.30	0.32	0.30	0.32	0.32	-	2,346
May 30, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	20
May 29, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	22,000
May 28, 2025	0.30	0.32	0.30	0.32	0.32	-0.31%	42
May 23, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	10
May 22, 2025	0.32	0.32	0.30	0.32	0.32	-	49
May 20, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	12
May 19, 2025	0.30	0.32	0.30	0.32	0.32	2.86%	8,164
May 16, 2025	0.29	0.32	0.29	0.32	0.32	-1.87%	125
May 15, 2025	0.32	0.32	0.32	0.32	0.32	8.45%	10
May 13, 2025	0.32	0.32	0.30	0.30	0.30	0.68%	3,450
May 12, 2025	0.30	0.33	0.29	0.29	0.29	-12.24%	18,833
May 8, 2025	0.30	0.34	0.30	0.34	0.34	-0.30%	1,105
May 7, 2025	0.34	0.34	0.34	0.34	0.34	-0.88%	116
May 6, 2025	0.32	0.34	0.32	0.34	0.34	-2.31%	192
Apr 29, 2025	0.32	0.35	0.32	0.35	0.35	-1.42%	110
Apr 25, 2025	0.32	0.35	0.32	0.35	0.35	-0.56%	35
Apr 24, 2025	0.35	0.35	0.35	0.35	0.35	-3.80%	50
Apr 15, 2025	0.38	0.38	0.32	0.37	0.37	4.55%	90
Apr 14, 2025	0.35	0.35	0.33	0.35	0.35	-4.86%	117
Apr 10, 2025	0.32	0.37	0.32	0.37	0.37	-1.60%	35
Apr 8, 2025	0.39	0.39	0.31	0.38	0.38	11.24%	53
Apr 4, 2025	0.34	0.36	0.34	0.34	0.34	-6.63%	5,064
Apr 2, 2025	0.35	0.36	0.34	0.36	0.36	-0.55%	13,123
Mar 31, 2025	0.36	0.36	0.36	0.36	0.36	-	23