Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.26	2.26	2.16	2.16	2.16	-6.09%	21,029
Jul 31, 2025	2.24	2.34	2.24	2.30	2.30	3.60%	2,457
Jul 30, 2025	2.20	2.22	2.16	2.22	2.22	0.91%	5,721
Jul 29, 2025	2.20	2.22	2.20	2.20	2.20	-2.65%	10,600
Jul 28, 2025	2.38	2.38	2.26	2.26	2.26	-2.59%	7,935
Jul 25, 2025	2.36	2.36	2.20	2.32	2.32	-	26,911
Jul 24, 2025	2.38	2.38	2.32	2.32	2.32	-0.85%	1,299
Jul 23, 2025	2.34	2.40	2.34	2.34	2.34	1.74%	4,664
Jul 22, 2025	2.30	2.34	2.24	2.30	2.30	-	3,770
Jul 21, 2025	2.40	2.40	2.30	2.30	2.30	-4.17%	3,595
Jul 18, 2025	2.22	2.40	2.22	2.40	2.40	9.09%	8,369
Jul 17, 2025	2.28	2.30	2.20	2.20	2.20	-2.65%	6,515
Jul 16, 2025	2.26	2.26	2.26	2.26	2.26	0.89%	1,892
Jul 15, 2025	2.26	2.28	2.24	2.24	2.24	-1.75%	1,892
Jul 14, 2025	2.26	2.30	2.24	2.28	2.28	0.88%	2,999
Jul 11, 2025	2.18	2.26	2.18	2.26	2.26	6.60%	13,360
Jul 10, 2025	2.16	2.24	2.04	2.12	2.12	-2.75%	86,084
Jul 9, 2025	2.14	2.18	2.10	2.18	2.18	3.81%	6,035
Jul 8, 2025	2.14	2.22	2.06	2.10	2.10	-4.55%	22,418
Jul 7, 2025	2.24	2.30	2.10	2.20	2.20	-8.33%	152,409
Jul 4, 2025	2.70	2.70	2.40	2.40	2.40	-6.25%	31,404
Jul 3, 2025	2.70	2.70	2.56	2.56	2.56	-3.03%	578
Jul 2, 2025	2.58	2.68	2.58	2.64	2.64	-	115
Jul 1, 2025	2.68	2.68	2.64	2.64	2.64	-0.75%	20
Jun 30, 2025	2.68	2.68	2.62	2.66	2.66	-2.21%	2,000
Jun 27, 2025	2.72	2.72	2.72	2.72	2.72	2.26%	1,805
Jun 26, 2025	2.72	2.72	2.60	2.66	2.66	-	1,805
Jun 25, 2025	2.58	2.66	2.58	2.66	2.66	0.76%	1,597
Jun 24, 2025	2.66	2.68	2.64	2.64	2.64	-	3,219
Jun 23, 2025	2.70	2.70	2.58	2.64	2.64	-0.75%	4,550
Jun 20, 2025	2.58	2.72	2.58	2.66	2.66	-	9
Jun 19, 2025	2.58	2.66	2.58	2.66	2.66	0.76%	50
Jun 18, 2025	2.64	2.64	2.64	2.64	2.64	0.76%	2,398
Jun 17, 2025	2.76	2.76	2.60	2.62	2.62	0.77%	2,398
Jun 16, 2025	2.74	2.76	2.60	2.60	2.60	-0.76%	10,397
Jun 13, 2025	2.62	2.62	2.62	2.62	2.62	-	3,500
Jun 12, 2025	2.62	2.62	2.62	2.62	2.62	0.77%	3,500
Jun 11, 2025	2.60	2.66	2.60	2.60	2.60	-0.76%	3,500
Jun 10, 2025	2.56	2.62	2.56	2.62	2.62	-0.76%	20
Jun 9, 2025	2.68	2.68	2.64	2.64	2.64	2.33%	244
Jun 6, 2025	2.56	2.64	2.48	2.58	2.58	-3.01%	18,916
Jun 5, 2025	2.62	2.66	2.62	2.66	2.66	-	200
Jun 4, 2025	2.68	2.68	2.66	2.66	2.66	2.31%	2,400
Jun 3, 2025	2.56	2.64	2.56	2.60	2.60	-0.76%	172
Jun 2, 2025	2.72	2.72	2.62	2.62	2.62	-3.68%	1,235
May 30, 2025	2.88	2.88	2.70	2.72	2.72	-2.86%	3,012
May 29, 2025	2.74	2.88	2.74	2.80	2.80	5.26%	170
May 28, 2025	2.72	2.72	2.60	2.66	2.66	-5.00%	2,503
May 27, 2025	2.80	2.80	2.80	2.80	2.80	-	3,708
May 26, 2025	2.80	2.80	2.80	2.80	2.80	-2.10%	3,708