Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-	250,000
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	200,000
Jul 30, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	350,000
Jul 29, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	400,000
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 25, 2025	0.33	0.34	0.33	0.34	0.34	-	210,000
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	180,000
Jul 23, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	5,000
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	-	5,000
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	25,000
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-	860,000
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	-	5,000
Jul 11, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	10,000
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	-	5,000
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	60,000
Jun 30, 2025	0.32	0.33	0.32	0.33	0.33	-	285,000
Jun 27, 2025	0.33	0.33	0.33	0.33	0.33	-	80,000
Jun 26, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	200,000
Jun 25, 2025	0.34	0.34	0.34	0.34	0.34	-	100,000
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	100,000
Jun 23, 2025	0.34	0.34	0.33	0.33	0.33	-	90,000
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	100,000
Jun 19, 2025	0.34	0.34	0.34	0.34	0.34	-	100,000
Jun 18, 2025	0.33	0.34	0.33	0.34	0.34	-	1,750,000
Jun 17, 2025	0.34	0.34	0.34	0.34	0.34	-	70,000
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 13, 2025	0.34	0.34	0.34	0.34	0.34	-	110,000
Jun 12, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	760,000
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-	15,000
Jun 10, 2025	0.34	0.34	0.34	0.34	0.34	-	20,000
Jun 9, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	-
Jun 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	70,000
Jun 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Jun 3, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 2, 2025	0.35	0.35	0.35	0.35	0.35	-	-
May 30, 2025	0.35	0.35	0.29	0.35	0.35	6.15%	6,100,000
May 29, 2025	0.35	0.35	0.33	0.33	0.33	-4.41%	3,565,000
May 28, 2025	0.33	0.34	0.33	0.34	0.34	-2.86%	650,000
May 27, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	10,795,000
May 26, 2025	0.36	0.36	0.36	0.36	0.36	4.41%	390,000
May 23, 2025	0.34	0.34	0.34	0.34	0.34	-	85,000