Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.47	2.50	2.47	2.48	2.48	0.81%	4,810,000
Aug 11, 2025	2.46	2.47	2.43	2.46	2.46	0.41%	12,554,000
Aug 8, 2025	2.46	2.47	2.44	2.45	2.45	-0.41%	8,052,000
Aug 7, 2025	2.45	2.47	2.43	2.46	2.46	1.23%	9,832,000
Aug 6, 2025	2.46	2.46	2.43	2.43	2.43	-0.82%	8,674,001
Aug 5, 2025	2.43	2.46	2.41	2.45	2.45	1.24%	8,720,000
Aug 4, 2025	2.41	2.44	2.38	2.42	2.42	0.41%	10,786,000
Aug 1, 2025	2.45	2.47	2.39	2.41	2.41	-1.23%	18,622,000
Jul 31, 2025	2.50	2.50	2.43	2.44	2.44	-2.79%	19,482,000
Jul 30, 2025	2.52	2.56	2.50	2.51	2.51	-0.79%	16,060,000
Jul 29, 2025	2.54	2.54	2.49	2.53	2.53	-0.39%	8,812,000
Jul 28, 2025	2.55	2.58	2.52	2.54	2.54	-0.78%	10,842,000
Jul 25, 2025	2.60	2.62	2.55	2.56	2.56	-1.92%	10,044,000
Jul 24, 2025	2.60	2.63	2.59	2.61	2.61	-	14,764,000
Jul 23, 2025	2.64	2.68	2.58	2.61	2.61	-	14,160,000
Jul 22, 2025	2.56	2.65	2.54	2.61	2.61	1.95%	19,626,000
Jul 21, 2025	2.51	2.56	2.51	2.56	2.56	1.99%	16,750,001
Jul 18, 2025	2.53	2.54	2.49	2.51	2.51	-0.40%	11,602,000
Jul 17, 2025	2.52	2.54	2.49	2.52	2.52	0.40%	12,430,940
Jul 16, 2025	2.53	2.55	2.50	2.51	2.51	-0.40%	13,010,000
Jul 15, 2025	2.54	2.54	2.48	2.52	2.52	-	11,438,000
Jul 14, 2025	2.51	2.57	2.51	2.52	2.52	0.40%	8,900,001
Jul 11, 2025	2.52	2.55	2.51	2.51	2.51	-	10,288,000
Jul 10, 2025	2.52	2.53	2.50	2.51	2.51	-	7,398,000
Jul 9, 2025	2.56	2.56	2.50	2.51	2.51	-1.95%	10,712,001
Jul 8, 2025	2.59	2.59	2.54	2.56	2.56	-1.16%	10,710,000
Jul 7, 2025	2.53	2.59	2.53	2.59	2.59	2.78%	14,136,000
Jul 4, 2025	2.54	2.55	2.50	2.52	2.52	-1.18%	8,234,000
Jul 3, 2025	2.54	2.56	2.50	2.55	2.55	1.19%	8,230,000
Jul 2, 2025	2.49	2.57	2.49	2.52	2.52	1.61%	13,642,000
Jun 30, 2025	2.48	2.50	2.46	2.48	2.48	-	8,698,001
Jun 27, 2025	2.52	2.52	2.45	2.48	2.48	-0.40%	12,362,000
Jun 26, 2025	2.52	2.54	2.47	2.49	2.49	-1.19%	13,606,000
Jun 25, 2025	2.42	2.54	2.42	2.52	2.52	4.56%	28,470,000
Jun 24, 2025	2.39	2.43	2.39	2.41	2.41	-0.41%	8,760,000
Jun 23, 2025	2.38	2.42	2.35	2.42	2.42	1.68%	3,696,001
Jun 20, 2025	2.37	2.41	2.37	2.38	2.38	0.42%	6,332,000
Jun 19, 2025	2.41	2.41	2.34	2.37	2.37	-1.66%	9,606,000
Jun 18, 2025	2.46	2.46	2.39	2.41	2.41	-1.63%	6,528,000
Jun 17, 2025	2.47	2.47	2.42	2.45	2.45	-	5,214,000
Jun 16, 2025	2.44	2.45	2.42	2.45	2.45	0.82%	5,136,001
Jun 13, 2025	2.40	2.45	2.39	2.43	2.43	1.25%	9,194,000
Jun 12, 2025	2.41	2.44	2.39	2.40	2.40	-0.41%	6,926,000
Jun 11, 2025	2.43	2.45	2.40	2.41	2.41	-	8,722,000
Jun 10, 2025	2.42	2.44	2.39	2.41	2.41	-0.41%	9,922,000
Jun 9, 2025	2.38	2.43	2.37	2.42	2.42	1.26%	8,978,002
Jun 6, 2025	2.36	2.40	2.36	2.39	2.39	1.27%	7,604,000
Jun 5, 2025	2.36	2.39	2.33	2.36	2.36	-	10,756,000
Jun 4, 2025	2.31	2.47	2.31	2.36	2.36	3.51%	22,028,000
Jun 3, 2025	2.25	2.30	2.25	2.28	2.28	-2.98%	6,112,010