Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	2.58	2.58	2.57	2.57	2.57	-1.53%	44,500
Aug 8, 2025	2.61	2.61	2.59	2.61	2.61	-	2,800
Aug 7, 2025	2.62	2.62	2.61	2.61	2.61	0.38%	6,500
Aug 6, 2025	2.60	2.60	2.60	2.60	2.60	0.78%	6,200
Aug 5, 2025	2.58	2.58	2.58	2.58	2.58	0.39%	2,700
Aug 4, 2025	2.57	2.57	2.57	2.57	2.57	-	2,700
Aug 1, 2025	2.61	2.61	2.56	2.57	2.57	-1.91%	21,600
Jul 31, 2025	2.59	2.62	2.59	2.62	2.62	1.55%	12,800
Jul 30, 2025	2.61	2.65	2.58	2.58	2.58	-1.15%	8,800
Jul 29, 2025	2.61	2.61	2.61	2.61	2.61	-	1,000
Jul 28, 2025	2.61	2.61	2.61	2.61	2.61	-	900
Jul 23, 2025	2.59	2.64	2.59	2.61	2.61	0.38%	9,200
Jul 22, 2025	2.59	2.60	2.59	2.60	2.60	-	5,000
Jul 21, 2025	2.60	2.60	2.60	2.60	2.60	0.39%	12,600
Jul 18, 2025	2.60	2.60	2.59	2.59	2.59	0.78%	13,000
Jul 17, 2025	2.58	2.58	2.57	2.57	2.57	-0.39%	4,200
Jul 16, 2025	2.57	2.58	2.55	2.58	2.58	-	12,600
Jul 15, 2025	2.55	2.58	2.55	2.58	2.58	1.18%	3,400
Jul 14, 2025	2.54	2.55	2.54	2.55	2.55	-	22,800
Jul 11, 2025	2.55	2.57	2.55	2.55	2.55	-	15,500
Jul 10, 2025	2.55	2.55	2.55	2.55	2.55	-	3,000
Jul 8, 2025	2.50	2.57	2.50	2.55	2.55	-	20,100
Jul 7, 2025	2.55	2.55	2.55	2.55	2.55	-	4,000
Jul 4, 2025	2.53	2.55	2.53	2.55	2.55	0.79%	8,500
Jul 3, 2025	2.50	2.53	2.50	2.53	2.53	1.20%	12,100
Jul 2, 2025	2.53	2.53	2.49	2.50	2.50	0.40%	4,000
Jul 1, 2025	2.55	2.55	2.47	2.49	2.49	-1.58%	238,400
Jun 30, 2025	2.53	2.53	2.50	2.53	2.53	-	31,700
Jun 26, 2025	2.53	2.54	2.53	2.53	2.53	-	4,000
Jun 25, 2025	2.53	2.53	2.53	2.53	2.53	-	4,000
Jun 23, 2025	2.51	2.54	2.46	2.53	2.53	-	13,800
Jun 20, 2025	2.51	2.53	2.51	2.53	2.53	1.20%	7,300
Jun 19, 2025	2.52	2.52	2.50	2.50	2.50	0.40%	8,000
Jun 18, 2025	2.48	2.49	2.48	2.49	2.49	-1.97%	9,900
Jun 17, 2025	2.47	2.54	2.47	2.54	2.54	2.83%	300
Jun 16, 2025	2.50	2.50	2.47	2.47	2.47	-0.80%	27,000
Jun 13, 2025	2.50	2.50	2.49	2.49	2.49	-0.40%	10,000
Jun 12, 2025	2.58	2.60	2.50	2.50	2.50	-3.10%	92,400
Jun 11, 2025	2.54	2.59	2.54	2.58	2.58	1.98%	25,200
Jun 10, 2025	2.57	2.58	2.51	2.53	2.53	0.80%	12,200
Jun 9, 2025	2.53	2.53	2.51	2.51	2.51	-0.79%	6,000
Jun 6, 2025	2.51	2.53	2.51	2.53	2.53	0.80%	4,000
Jun 5, 2025	2.50	2.55	2.50	2.51	2.51	-	5,100
Jun 3, 2025	2.51	2.51	2.51	2.51	2.51	-0.40%	3,400
May 30, 2025	2.57	2.57	2.52	2.52	2.52	0.40%	23,900
May 29, 2025	2.51	2.51	2.51	2.51	2.51	-1.57%	2,700
May 28, 2025	2.55	2.55	2.55	2.55	2.55	-	3,000
May 26, 2025	2.59	2.59	2.49	2.55	2.55	1.59%	4,900
May 23, 2025	2.56	2.56	2.50	2.51	2.51	1.62%	17,700
May 22, 2025	2.50	2.50	2.47	2.47	2.47	-1.59%	30,100