Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	12.00	12.00	10.72	10.85	10.85	-9.66%	56,006,251
Aug 5, 2025	11.80	12.06	11.72	12.01	12.01	2.13%	9,087,033
Aug 4, 2025	11.80	11.80	11.67	11.76	11.76	-0.34%	5,593,275
Aug 1, 2025	11.62	11.84	11.62	11.80	11.80	0.85%	5,036,172
Jul 31, 2025	11.58	11.78	11.56	11.70	11.70	-0.17%	5,945,304
Jul 30, 2025	12.00	12.06	11.66	11.72	11.72	-2.33%	12,941,592
Jul 29, 2025	11.92	12.00	11.76	12.00	12.00	-	11,747,871
Jul 28, 2025	11.90	12.08	11.78	12.00	12.00	0.84%	7,420,788
Jul 25, 2025	11.88	12.00	11.84	11.90	11.90	-0.17%	10,875,294
Jul 24, 2025	11.80	11.94	11.70	11.92	11.92	1.02%	9,942,472
Jul 23, 2025	11.86	11.88	11.74	11.80	11.80	-	5,890,973
Jul 22, 2025	11.82	11.84	11.70	11.80	11.80	-	5,712,916
Jul 21, 2025	11.90	11.90	11.74	11.80	11.80	-0.84%	5,151,006
Jul 18, 2025	11.94	11.94	11.82	11.90	11.90	-0.50%	4,018,294
Jul 17, 2025	11.82	11.96	11.82	11.96	11.96	1.36%	8,915,679
Jul 16, 2025	11.80	11.94	11.80	11.80	11.80	-0.67%	3,825,812
Jul 15, 2025	11.78	11.92	11.74	11.88	11.88	0.85%	5,678,646
Jul 14, 2025	11.78	11.86	11.66	11.78	11.78	-0.17%	7,295,002
Jul 11, 2025	11.94	12.10	11.72	11.80	11.80	-	10,549,797
Jul 10, 2025	11.68	11.82	11.62	11.80	11.80	1.03%	6,606,673
Jul 9, 2025	11.60	11.68	11.42	11.68	11.68	0.69%	8,869,882
Jul 8, 2025	11.00	11.66	11.00	11.60	11.60	5.45%	30,176,316
Jul 7, 2025	10.76	11.00	10.76	11.00	11.00	2.04%	8,223,969
Jul 4, 2025	10.90	10.90	10.72	10.78	10.78	-0.92%	2,065,319
Jul 3, 2025	10.86	10.96	10.78	10.88	10.88	-0.18%	4,554,303
Jul 2, 2025	10.80	10.92	10.68	10.90	10.90	1.87%	4,560,427
Jun 30, 2025	10.76	10.78	10.62	10.70	10.70	-0.56%	4,580,421
Jun 27, 2025	10.86	10.92	10.70	10.76	10.76	-0.92%	5,893,134
Jun 26, 2025	10.76	10.90	10.66	10.86	10.86	0.93%	10,794,419
Jun 25, 2025	10.62	10.80	10.48	10.76	10.76	1.89%	10,619,897
Jun 24, 2025	10.26	10.64	10.26	10.56	10.56	3.73%	14,277,389
Jun 23, 2025	9.98	10.18	9.76	10.18	10.18	1.19%	6,365,015
Jun 20, 2025	10.10	10.14	10.00	10.06	10.06	-	4,383,588
Jun 19, 2025	10.22	10.22	10.00	10.06	10.06	-1.57%	7,701,870
Jun 18, 2025	10.30	10.30	10.20	10.22	10.22	-0.78%	3,401,279
Jun 17, 2025	10.24	10.40	10.24	10.30	10.30	0.78%	4,685,479
Jun 16, 2025	10.18	10.24	10.12	10.22	10.22	-0.78%	6,470,762
Jun 13, 2025	10.40	10.40	10.14	10.30	10.30	-1.72%	14,664,940
Jun 12, 2025	10.58	10.58	10.44	10.48	10.48	-0.95%	4,577,764
Jun 11, 2025	10.48	10.58	10.34	10.58	10.58	0.76%	6,679,157
Jun 10, 2025	10.38	10.58	10.36	10.50	10.50	0.77%	4,637,968
Jun 9, 2025	10.40	10.44	10.32	10.42	10.42	-	4,563,597
Jun 6, 2025	10.36	10.44	10.16	10.42	10.42	0.58%	6,968,229
Jun 5, 2025	10.34	10.42	10.28	10.36	10.36	0.19%	4,512,300
Jun 4, 2025	10.44	10.50	10.26	10.34	10.34	-1.34%	7,022,587
Jun 3, 2025	10.48	10.54	10.42	10.48	10.48	-0.38%	4,714,311
Jun 2, 2025	10.52	10.52	10.30	10.52	10.52	-0.38%	4,699,821
May 30, 2025	10.60	10.60	10.42	10.56	10.56	-0.19%	7,318,000
May 29, 2025	10.54	10.74	10.42	10.58	10.58	0.95%	7,355,982
May 28, 2025	10.56	10.56	10.38	10.48	10.48	-0.38%	3,173,884