Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.25	2.25	2.13	2.19	2.19	-2.67%	5,513,500
Jul 31, 2025	2.31	2.31	2.22	2.25	2.25	-3.02%	4,493,000
Jul 30, 2025	2.35	2.39	2.31	2.32	2.32	-2.93%	4,341,000
Jul 29, 2025	2.30	2.41	2.27	2.39	2.39	4.82%	8,134,000
Jul 28, 2025	2.30	2.31	2.16	2.28	2.28	-1.30%	4,066,500
Jul 25, 2025	2.37	2.39	2.30	2.31	2.31	-2.94%	2,671,500
Jul 24, 2025	2.31	2.45	2.31	2.38	2.38	2.59%	6,695,500
Jul 23, 2025	2.34	2.34	2.30	2.32	2.32	0.43%	1,523,000
Jul 22, 2025	2.29	2.33	2.24	2.31	2.31	0.87%	9,630,500
Jul 21, 2025	2.22	2.31	2.22	2.29	2.29	1.33%	2,534,000
Jul 18, 2025	2.27	2.34	2.25	2.26	2.26	-2.59%	2,830,500
Jul 17, 2025	2.27	2.38	2.27	2.32	2.32	2.65%	6,847,500
Jul 16, 2025	2.20	2.29	2.18	2.26	2.26	0.89%	4,756,500
Jul 15, 2025	2.19	2.25	2.18	2.24	2.24	2.28%	3,238,500
Jul 14, 2025	2.14	2.19	2.14	2.19	2.19	3.79%	3,264,000
Jul 11, 2025	2.10	2.18	2.10	2.11	2.11	-	3,727,500
Jul 10, 2025	2.09	2.13	2.08	2.11	2.11	0.96%	4,896,500
Jul 9, 2025	2.18	2.18	2.09	2.09	2.09	-4.13%	3,534,000
Jul 8, 2025	2.11	2.18	2.11	2.18	2.18	3.81%	5,418,500
Jul 7, 2025	2.08	2.14	2.05	2.10	2.10	1.45%	3,652,500
Jul 4, 2025	2.11	2.12	2.04	2.07	2.07	-2.82%	5,095,500
Jul 3, 2025	2.10	2.17	2.07	2.13	2.13	1.91%	10,122,500
Jul 2, 2025	2.25	2.25	2.08	2.09	2.09	-7.11%	8,792,000
Jun 30, 2025	2.22	2.26	2.18	2.25	2.25	2.27%	2,476,000
Jun 27, 2025	2.21	2.32	2.19	2.20	2.20	-0.90%	8,289,000
Jun 26, 2025	2.15	2.23	2.12	2.22	2.22	3.26%	5,069,500
Jun 25, 2025	2.20	2.21	2.14	2.15	2.15	-1.38%	3,471,000
Jun 24, 2025	2.17	2.27	2.14	2.18	2.18	1.40%	6,341,209
Jun 23, 2025	2.12	2.25	2.09	2.15	2.15	-	5,949,500
Jun 20, 2025	2.14	2.21	2.12	2.15	2.15	0.47%	4,823,500
Jun 19, 2025	2.21	2.21	2.12	2.14	2.14	-3.60%	3,160,500
Jun 18, 2025	2.19	2.24	2.16	2.22	2.22	2.30%	2,207,000
Jun 17, 2025	2.20	2.24	2.16	2.17	2.17	-1.36%	2,676,500
Jun 16, 2025	2.26	2.26	2.20	2.20	2.20	-3.08%	1,536,000
Jun 13, 2025	2.32	2.32	2.21	2.27	2.27	-2.16%	3,881,500
Jun 12, 2025	2.32	2.35	2.27	2.32	2.32	-0.43%	3,108,000
Jun 11, 2025	2.29	2.35	2.29	2.33	2.33	0.87%	3,406,000
Jun 10, 2025	2.25	2.38	2.22	2.31	2.31	3.12%	4,433,364
Jun 9, 2025	2.20	2.25	2.14	2.24	2.24	1.82%	18,253,000
Jun 6, 2025	2.26	2.26	2.16	2.20	2.20	-2.22%	4,654,500
Jun 5, 2025	2.25	2.29	2.24	2.25	2.25	-0.88%	1,887,500
Jun 4, 2025	2.30	2.31	2.22	2.27	2.27	-1.30%	3,147,500
Jun 3, 2025	2.31	2.35	2.30	2.30	2.22	-0.86%	2,346,000
Jun 2, 2025	2.38	2.38	2.28	2.32	2.24	-3.73%	1,558,500
May 30, 2025	2.46	2.46	2.37	2.41	2.33	-0.82%	3,884,500
May 29, 2025	2.42	2.47	2.39	2.43	2.35	0.41%	2,493,000
May 28, 2025	2.50	2.50	2.37	2.42	2.34	-3.20%	4,345,000
May 27, 2025	2.56	2.56	2.42	2.50	2.42	-1.57%	3,528,500
May 26, 2025	2.57	2.60	2.51	2.54	2.46	-1.93%	2,917,000
May 23, 2025	2.54	2.61	2.53	2.59	2.51	2.37%	2,831,864