Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.88	0.88	0.83	0.84	0.84	-4.00%	29,861,020
Jul 31, 2025	0.89	0.89	0.87	0.88	0.88	-3.21%	27,532,920
Jul 30, 2025	0.89	0.91	0.89	0.90	0.90	1.46%	19,307,690
Jul 29, 2025	0.89	0.89	0.87	0.89	0.89	0.56%	15,488,170
Jul 28, 2025	0.92	0.93	0.88	0.89	0.89	-0.89%	58,725,910
Jul 25, 2025	0.90	0.92	0.89	0.89	0.89	0.11%	63,211,550
Jul 24, 2025	0.86	0.90	0.85	0.89	0.89	3.72%	80,862,800
Jul 23, 2025	0.86	0.87	0.86	0.86	0.86	-	8,867,206
Jul 22, 2025	0.86	0.88	0.85	0.86	0.86	-1.03%	23,684,810
Jul 21, 2025	0.88	0.89	0.86	0.87	0.87	-0.46%	14,077,870
Jul 18, 2025	0.90	0.90	0.87	0.87	0.87	-1.69%	24,562,990
Jul 17, 2025	0.88	0.90	0.88	0.89	0.89	0.23%	26,901,220
Jul 16, 2025	0.90	0.90	0.88	0.89	0.89	0.57%	23,687,860
Jul 15, 2025	0.92	0.93	0.88	0.88	0.88	-4.23%	91,710,770
Jul 14, 2025	0.90	0.93	0.90	0.92	0.92	3.72%	123,365,600
Jul 11, 2025	0.84	0.89	0.83	0.89	0.89	5.71%	99,724,890
Jul 10, 2025	0.87	0.89	0.84	0.84	0.84	-1.75%	99,419,810
Jul 9, 2025	0.75	0.86	0.75	0.86	0.86	14.92%	230,116,200
Jul 8, 2025	0.75	0.75	0.74	0.74	0.74	0.27%	21,436,680
Jul 7, 2025	0.75	0.76	0.74	0.74	0.74	-	26,131,460
Jul 4, 2025	0.75	0.76	0.74	0.74	0.74	-1.20%	23,881,420
Jul 3, 2025	0.73	0.76	0.73	0.75	0.75	2.60%	28,435,390
Jul 2, 2025	0.75	0.76	0.72	0.73	0.73	-1.88%	26,914,040
Jul 1, 2025	0.75	0.76	0.74	0.75	0.75	2.05%	85,723,060
Jun 30, 2025	0.71	0.74	0.71	0.73	0.73	5.18%	109,131,000
Jun 26, 2025	0.67	0.70	0.67	0.70	0.70	2.81%	76,639,220
Jun 25, 2025	0.69	0.69	0.67	0.68	0.68	-0.73%	23,743,760
Jun 24, 2025	0.70	0.70	0.68	0.68	0.68	1.64%	58,669,650
Jun 23, 2025	0.65	0.71	0.65	0.67	0.67	4.69%	131,888,900
Jun 20, 2025	0.60	0.65	0.60	0.64	0.64	7.02%	56,394,880
Jun 19, 2025	0.61	0.61	0.59	0.60	0.60	-2.13%	18,638,280
Jun 18, 2025	0.62	0.63	0.60	0.61	0.61	-1.77%	34,493,750
Jun 17, 2025	0.65	0.66	0.62	0.62	0.62	-3.86%	41,228,690
Jun 16, 2025	0.64	0.67	0.64	0.65	0.65	2.54%	39,557,430
Jun 13, 2025	0.61	0.65	0.61	0.63	0.63	-6.93%	72,955,160
Jun 12, 2025	0.69	0.69	0.65	0.68	0.68	-2.45%	51,096,440
Jun 11, 2025	0.66	0.71	0.64	0.70	0.70	5.30%	103,158,000
Jun 10, 2025	0.69	0.72	0.66	0.66	0.66	-0.60%	124,278,900
Jun 9, 2025	0.58	0.66	0.58	0.66	0.66	14.88%	102,585,800
Jun 4, 2025	0.58	0.58	0.57	0.58	0.58	-1.03%	31,868,710
Jun 3, 2025	0.58	0.60	0.58	0.58	0.58	1.57%	77,214,200
Jun 2, 2025	0.55	0.58	0.55	0.58	0.58	5.89%	45,424,620
May 30, 2025	0.53	0.55	0.53	0.54	0.54	2.26%	27,597,800
May 29, 2025	0.53	0.54	0.53	0.53	0.53	-0.75%	7,438,592
May 28, 2025	0.53	0.54	0.53	0.54	0.54	0.38%	5,896,445
May 27, 2025	0.53	0.54	0.53	0.53	0.53	-	4,451,788
May 26, 2025	0.53	0.54	0.53	0.53	0.53	-1.30%	6,768,214
May 23, 2025	0.54	0.54	0.53	0.54	0.54	-	5,315,268
May 22, 2025	0.54	0.54	0.54	0.54	0.54	-	3,014,701
May 21, 2025	0.55	0.55	0.54	0.54	0.54	-2.35%	6,295,180