Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.20	2.22	2.19	2.19	2.19	-0.36%	15,108
Jul 31, 2025	2.20	2.22	2.20	2.20	2.20	-	46,329
Jul 30, 2025	2.21	2.21	2.20	2.20	2.20	-	19,641
Jul 29, 2025	2.21	2.21	2.20	2.20	2.20	-	16,825
Jul 28, 2025	2.21	2.22	2.19	2.20	2.20	-0.90%	29,762
Jul 25, 2025	2.19	2.22	2.19	2.22	2.22	1.56%	19,253
Jul 24, 2025	2.19	2.22	2.19	2.19	2.19	-0.18%	21,021
Jul 23, 2025	2.20	2.21	2.19	2.19	2.19	-1.26%	35,175
Jul 22, 2025	2.22	2.22	2.18	2.22	2.22	1.51%	41,664
Jul 21, 2025	2.17	2.22	2.17	2.19	2.19	0.23%	33,968
Jul 18, 2025	2.21	2.23	2.17	2.18	2.18	-0.91%	32,009
Jul 17, 2025	2.17	2.23	2.16	2.20	2.20	-1.26%	14,550
Jul 16, 2025	2.20	2.24	2.18	2.23	2.23	1.18%	14,715
Jul 15, 2025	2.19	2.28	2.18	2.20	2.20	-0.45%	51,535
Jul 14, 2025	2.23	2.23	2.21	2.21	2.21	-0.63%	4,776
Jul 11, 2025	2.21	2.28	2.21	2.23	2.23	-0.63%	16,298
Jul 10, 2025	2.26	2.30	2.20	2.24	2.24	-0.67%	40,696
Jul 9, 2025	2.29	2.30	2.24	2.26	2.26	-1.61%	9,076
Jul 8, 2025	2.29	2.31	2.29	2.29	2.29	-0.78%	62,952
Jul 7, 2025	2.28	2.32	2.28	2.31	2.31	0.87%	26,449
Jul 4, 2025	2.28	2.32	2.28	2.29	2.29	0.44%	22,070
Jul 3, 2025	2.29	2.33	2.28	2.28	2.28	-0.87%	49,247
Jul 2, 2025	2.29	2.30	2.29	2.30	2.30	-0.43%	25,524
Jul 1, 2025	2.32	2.32	2.29	2.31	2.31	0.83%	19,213
Jun 30, 2025	2.33	2.33	2.29	2.29	2.29	-0.39%	188,204
Jun 27, 2025	2.25	2.30	2.19	2.30	2.30	2.22%	156,638
Jun 26, 2025	2.25	2.25	2.25	2.25	2.25	-1.32%	104,289
Jun 25, 2025	2.25	2.28	2.24	2.28	2.28	0.09%	117,307
Jun 24, 2025	2.23	2.28	2.23	2.28	2.28	1.20%	11,261
Jun 23, 2025	2.29	2.29	2.25	2.25	2.25	-	73,029
Jun 20, 2025	2.26	2.30	2.25	2.25	2.25	-0.13%	30,565
Jun 19, 2025	2.25	2.30	2.25	2.25	2.25	-0.70%	2,080
Jun 18, 2025	2.25	2.30	2.25	2.27	2.27	-	54,160
Jun 17, 2025	2.25	2.27	2.25	2.27	2.27	0.71%	7,600
Jun 16, 2025	2.25	2.27	2.25	2.25	2.25	0.18%	122,775
Jun 13, 2025	2.26	2.27	2.25	2.25	2.25	0.45%	294,013
Jun 12, 2025	2.22	2.27	2.22	2.24	2.24	-1.23%	21,750
Jun 11, 2025	2.22	2.27	2.22	2.27	2.27	0.89%	45,085
Jun 10, 2025	2.24	2.26	2.23	2.25	2.25	0.18%	28,803
Jun 9, 2025	2.25	2.25	2.24	2.24	2.24	-0.18%	11,809
Jun 6, 2025	2.22	2.25	2.22	2.25	2.25	0.90%	5,636
Jun 5, 2025	2.22	2.25	2.22	2.23	2.23	-0.98%	45,862
Jun 4, 2025	2.22	2.25	2.22	2.25	2.25	0.04%	8,558
Jun 3, 2025	2.22	2.25	2.22	2.25	2.25	1.22%	20,171
Jun 2, 2025	2.25	2.25	2.22	2.22	2.22	0.09%	21,637
May 30, 2025	2.23	2.24	2.22	2.22	2.22	-0.54%	74,379
May 29, 2025	2.23	2.24	2.23	2.23	2.23	-0.80%	10,066
May 28, 2025	2.24	2.26	2.23	2.25	2.25	0.67%	85,867
May 27, 2025	2.24	2.25	2.21	2.24	2.24	0.22%	213,283
May 26, 2025	2.23	2.24	2.21	2.23	2.23	0.09%	16,521