Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	7,015,175
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-0.29%	4,722,296
Jul 29, 2025	0.34	0.35	0.34	0.35	0.35	0.88%	1,541,122
Jul 28, 2025	0.35	0.35	0.34	0.34	0.34	-0.87%	1,916,880
Jul 27, 2025	0.35	0.35	0.34	0.35	0.35	-0.86%	2,279,189
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	2,847,974
Jul 23, 2025	0.35	0.35	0.35	0.35	0.35	-	3,178,919
Jul 22, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	7,242,074
Jul 21, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	5,071,775
Jul 20, 2025	0.35	0.35	0.34	0.34	0.34	-	2,979,047
Jul 17, 2025	0.34	0.35	0.34	0.34	0.34	0.88%	16,708,330
Jul 16, 2025	0.34	0.35	0.34	0.34	0.34	-0.87%	5,262,034
Jul 15, 2025	0.35	0.35	0.34	0.34	0.34	-1.43%	9,278,403
Jul 14, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	2,831,186
Jul 13, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	5,860,500
Jul 10, 2025	0.35	0.36	0.35	0.36	0.36	0.85%	7,280,405
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	5,702,045
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	3,602,917
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-	3,042,780
Jul 6, 2025	0.35	0.35	0.35	0.35	0.35	-	543,245
Jul 3, 2025	0.35	0.35	0.35	0.35	0.35	-0.85%	3,576,415
Jul 2, 2025	0.36	0.36	0.35	0.35	0.35	-0.85%	4,139,426
Jul 1, 2025	0.36	0.36	0.35	0.36	0.36	-1.11%	3,055,822
Jun 30, 2025	0.36	0.36	0.35	0.36	0.36	0.84%	12,142,170
Jun 29, 2025	0.35	0.36	0.35	0.36	0.36	2.01%	13,315,080
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	0.87%	2,631,734
Jun 24, 2025	0.34	0.35	0.34	0.35	0.35	2.37%	7,458,087
Jun 23, 2025	0.34	0.34	0.34	0.34	0.34	1.20%	4,778,611
Jun 22, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	3,102,431
Jun 19, 2025	0.34	0.34	0.33	0.34	0.34	-	5,514,886
Jun 18, 2025	0.34	0.34	0.33	0.34	0.34	-	7,475,961
Jun 17, 2025	0.34	0.34	0.34	0.34	0.34	-0.30%	12,677,670
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	0.90%	12,749,180
Jun 15, 2025	0.33	0.34	0.32	0.33	0.33	-5.13%	17,908,730
Jun 12, 2025	0.35	0.35	0.35	0.35	0.35	-1.13%	6,284,434
Jun 11, 2025	0.35	0.36	0.35	0.36	0.36	2.31%	10,780,020
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	1.17%	7,915,170
Jun 4, 2025	0.34	0.35	0.34	0.34	0.34	-	11,321,850
Jun 3, 2025	0.35	0.36	0.34	0.34	0.34	-2.56%	11,652,420
Jun 2, 2025	0.34	0.35	0.34	0.35	0.35	4.45%	14,171,840
Jun 1, 2025	0.34	0.34	0.34	0.34	0.34	0.60%	840,946
May 29, 2025	0.34	0.34	0.33	0.34	0.34	-0.89%	15,484,060
May 28, 2025	0.34	0.34	0.34	0.34	0.34	-	2,886,659
May 27, 2025	0.34	0.34	0.34	0.34	0.34	-	4,531,327
May 26, 2025	0.34	0.34	0.34	0.34	0.34	-	9,622,725
May 25, 2025	0.34	0.34	0.34	0.34	0.34	-	3,101,798
May 22, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	5,963,116
May 21, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	3,054,310
May 20, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	2,857,519
May 19, 2025	0.34	0.35	0.34	0.34	0.34	-1.74%	3,624,727