Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.74	0.76	0.72	0.74	0.74	-1.86%	35,962
Jul 30, 2025	0.78	0.78	0.73	0.75	0.75	0.53%	32,357
Jul 29, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	20,360
Jul 28, 2025	0.77	0.79	0.74	0.77	0.77	-	94,442
Jul 25, 2025	0.73	0.80	0.73	0.77	0.77	0.52%	30,041
Jul 24, 2025	0.75	0.77	0.73	0.77	0.77	1.86%	99,666
Jul 23, 2025	0.77	0.78	0.75	0.75	0.75	-5.29%	152,700
Jul 22, 2025	0.82	0.83	0.77	0.79	0.79	-0.75%	56,400
Jul 21, 2025	0.80	0.83	0.78	0.80	0.80	-3.38%	112,130
Jul 18, 2025	0.77	0.83	0.76	0.83	0.83	1.47%	230,785
Jul 17, 2025	0.71	0.82	0.71	0.82	0.82	14.93%	589,115
Jul 16, 2025	0.69	0.71	0.69	0.71	0.71	-	103,450
Jul 15, 2025	0.67	0.71	0.67	0.71	0.71	4.72%	123,035
Jul 14, 2025	0.65	0.68	0.65	0.68	0.68	4.63%	30,036
Jul 11, 2025	0.64	0.65	0.64	0.65	0.65	0.62%	3,010
Jul 10, 2025	0.64	0.64	0.63	0.64	0.64	2.22%	20,269
Jul 9, 2025	0.62	0.63	0.62	0.63	0.63	-	3,710
Jul 8, 2025	0.62	0.63	0.62	0.63	0.63	-	18,440
Jul 7, 2025	0.63	0.63	0.61	0.63	0.63	-0.63%	200,464
Jul 4, 2025	0.63	0.63	0.63	0.63	0.63	-0.31%	6,273
Jul 3, 2025	0.64	0.64	0.62	0.64	0.64	-	168,100
Jul 2, 2025	0.64	0.64	0.63	0.64	0.64	-1.55%	150,308
Jul 1, 2025	0.65	0.65	0.63	0.65	0.65	-0.62%	178,500
Jun 30, 2025	0.63	0.66	0.63	0.65	0.65	-	153,061
Jun 27, 2025	0.63	0.65	0.63	0.65	0.65	0.93%	44,193
Jun 26, 2025	0.64	0.64	0.64	0.64	0.64	-0.31%	1,266
Jun 25, 2025	0.66	0.66	0.62	0.65	0.65	-2.12%	278,274
Jun 24, 2025	0.67	0.67	0.66	0.66	0.66	-2.37%	46,035
Jun 23, 2025	0.68	0.68	0.67	0.68	0.68	1.20%	8,666
Jun 20, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	4,570
Jun 19, 2025	0.67	0.68	0.67	0.68	0.68	0.89%	9,005
Jun 18, 2025	0.67	0.67	0.67	0.67	0.67	-	1,997
Jun 17, 2025	0.69	0.69	0.65	0.67	0.67	-3.45%	165,306
Jun 16, 2025	0.69	0.70	0.69	0.70	0.70	-	2,150
Jun 13, 2025	0.70	0.70	0.70	0.70	0.70	-0.57%	170
Jun 11, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	1,054
Jun 10, 2025	0.72	0.72	0.69	0.71	0.71	-1.93%	65,510
Jun 6, 2025	0.67	0.74	0.67	0.72	0.72	6.78%	262,532
Jun 5, 2025	0.67	0.68	0.67	0.68	0.68	1.19%	34,635
Jun 4, 2025	0.69	0.70	0.67	0.67	0.67	-3.46%	135,365
Jun 3, 2025	0.69	0.70	0.68	0.69	0.69	1.46%	140,163
Jun 2, 2025	0.69	0.69	0.67	0.68	0.68	2.40%	7,724
May 30, 2025	0.69	0.69	0.67	0.67	0.67	-2.05%	6,000
May 29, 2025	0.69	0.69	0.67	0.68	0.68	2.10%	17,693
May 28, 2025	0.67	0.69	0.67	0.67	0.67	0.60%	7,185
May 27, 2025	0.69	0.69	0.66	0.66	0.66	-0.30%	16,188
May 26, 2025	0.65	0.70	0.65	0.67	0.67	1.22%	265,035
May 23, 2025	0.67	0.70	0.62	0.66	0.66	0.92%	146,489
May 22, 2025	0.66	0.67	0.65	0.65	0.65	-	13,700
May 21, 2025	0.66	0.66	0.62	0.65	0.65	0.62%	218,167