Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.85	0.93	0.85	0.85	0.85	0.24%	4,818
Aug 7, 2025	0.78	0.86	0.78	0.85	0.85	9.00%	3,022
Aug 6, 2025	0.72	0.78	0.72	0.78	0.78	7.76%	4,808
Aug 5, 2025	0.75	0.78	0.72	0.72	0.72	-7.44%	4,012
Aug 4, 2025	0.81	0.81	0.74	0.78	0.78	-8.67%	1,305
Aug 1, 2025	0.84	0.86	0.84	0.85	0.85	6.75%	1,068
Jul 31, 2025	0.86	0.86	0.80	0.80	0.80	-11.11%	4,000
Jul 30, 2025	0.95	0.96	0.72	0.90	0.90	-3.23%	20,511
Jul 29, 2025	0.81	0.93	0.79	0.93	0.93	14.53%	2,061
Jul 28, 2025	0.89	0.90	0.81	0.81	0.81	-8.97%	1,700
Jul 25, 2025	0.99	0.99	0.89	0.89	0.89	-9.90%	6,089
Jul 24, 2025	0.99	0.99	0.93	0.99	0.99	-	8,102
Jul 23, 2025	0.93	0.99	0.93	0.99	0.99	5.54%	4,951
Jul 22, 2025	0.90	0.94	0.85	0.94	0.94	10.35%	11,531
Jul 21, 2025	0.83	0.91	0.83	0.85	0.85	3.16%	11,419
Jul 18, 2025	0.75	0.90	0.75	0.82	0.82	10.46%	13,272
Jul 17, 2025	0.78	0.80	0.75	0.75	0.75	-5.33%	10,281
Jul 16, 2025	0.77	0.79	0.75	0.79	0.79	2.34%	2,371
Jul 15, 2025	0.73	0.77	0.72	0.77	0.77	5.48%	1,636
Jul 14, 2025	0.72	0.73	0.72	0.73	0.73	1.11%	4,166
Jul 11, 2025	0.72	0.80	0.72	0.72	0.72	-1.10%	2,752
Jul 10, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	466
Jul 9, 2025	0.75	0.78	0.73	0.74	0.74	-	4,781
Jul 8, 2025	0.74	0.74	0.74	0.74	0.74	0.54%	1,420
Jul 7, 2025	0.75	0.76	0.72	0.74	0.74	-2.39%	1,664
Jul 4, 2025	0.76	0.76	0.71	0.75	0.75	-0.26%	1,192
Jul 3, 2025	0.75	0.76	0.68	0.76	0.76	3.56%	2,247
Jul 2, 2025	0.68	0.73	0.68	0.73	0.73	-2.67%	7,151
Jul 1, 2025	0.73	0.77	0.67	0.75	0.75	2.46%	7,382
Jun 30, 2025	0.76	0.76	0.69	0.73	0.73	-3.68%	4,985
Jun 27, 2025	0.77	0.80	0.72	0.76	0.76	-0.78%	9,809
Jun 26, 2025	0.81	0.81	0.74	0.77	0.77	-11.95%	11,833
Jun 25, 2025	0.92	0.92	0.86	0.87	0.87	-8.42%	564
Jun 24, 2025	0.95	0.95	0.85	0.95	0.95	-2.66%	10,330
Jun 23, 2025	1.00	1.00	0.91	0.98	0.98	-3.37%	5,035
Jun 20, 2025	1.04	1.04	0.90	1.01	1.01	-2.88%	11,585
Jun 19, 2025	1.14	1.14	1.03	1.04	1.04	-8.77%	7,136
Jun 18, 2025	0.99	1.19	0.98	1.14	1.14	19.50%	56,334
Jun 17, 2025	0.83	0.95	0.83	0.95	0.95	14.94%	15,888
Jun 16, 2025	0.81	0.89	0.80	0.83	0.83	2.98%	13,077
Jun 13, 2025	0.75	0.82	0.72	0.81	0.81	6.05%	9,274
Jun 12, 2025	0.71	0.76	0.71	0.76	0.76	6.74%	6,251
Jun 11, 2025	0.70	0.75	0.69	0.71	0.71	1.71%	16,865
Jun 10, 2025	0.70	0.70	0.66	0.70	0.70	-	15,481
Jun 9, 2025	0.70	0.70	0.70	0.70	0.70	0.29%	10,659
Jun 6, 2025	0.69	0.70	0.67	0.70	0.70	1.16%	5,965
Jun 5, 2025	0.64	0.69	0.64	0.69	0.69	7.81%	10,485
Jun 4, 2025	0.65	0.65	0.61	0.64	0.64	-1.54%	3,300
Jun 3, 2025	0.65	0.65	0.64	0.65	0.65	-	613
Jun 2, 2025	0.64	0.65	0.63	0.65	0.65	0.31%	1,718