Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	2.86	2.90	2.85	2.90	2.90	1.05%	46,700
Jul 7, 2022	2.90	2.91	2.83	2.87	2.87	-0.69%	50,500
Jul 6, 2022	2.86	2.89	2.80	2.89	2.89	0.87%	261,800
Jul 5, 2022	2.89	2.93	2.84	2.87	2.87	-0.87%	113,300
Jul 4, 2022	2.97	2.97	2.81	2.89	2.89	0.70%	174,700
Jul 1, 2022	2.96	2.99	2.76	2.87	2.87	-0.69%	205,100
Jun 30, 2022	3.01	3.09	2.77	2.89	2.89	-4.46%	279,300
Jun 29, 2022	3.15	3.15	2.97	3.03	3.03	-1.47%	23,200
Jun 28, 2022	3.08	3.33	3.00	3.07	3.07	-0.32%	307,800
Jun 27, 2022	2.98	3.14	2.96	3.08	3.08	3.53%	143,300
Jun 24, 2022	2.95	3.02	2.94	2.98	2.98	-0.17%	24,100
Jun 23, 2022	2.96	3.00	2.94	2.98	2.98	0.68%	60,700
Jun 22, 2022	2.93	2.98	2.92	2.96	2.96	1.02%	89,100
Jun 21, 2022	3.01	3.08	2.85	2.93	2.93	-2.50%	650,700
Jun 20, 2022	3.07	3.08	2.90	3.01	3.01	-1.48%	134,200
Jun 17, 2022	3.00	3.05	2.94	3.05	3.05	2.69%	141,200
Jun 16, 2022	2.96	2.98	2.89	2.97	2.97	-0.34%	67,100
Jun 15, 2022	2.93	3.00	2.90	2.98	2.98	0.85%	26,600
Jun 14, 2022	2.86	3.04	2.80	2.96	2.96	-0.84%	164,900
Jun 10, 2022	3.04	3.07	2.90	2.98	2.98	-1.49%	75,500
Jun 9, 2022	2.91	3.10	2.85	3.03	3.03	4.13%	300,900
Jun 8, 2022	3.14	3.14	2.89	2.91	2.91	-5.68%	822,400
Jun 7, 2022	2.91	3.88	2.91	3.08	3.08	10.59%	5,968,900
Jun 6, 2022	2.85	2.85	2.72	2.79	2.79	-1.59%	20,800
Jun 3, 2022	2.79	2.85	2.78	2.83	2.83	1.07%	24,300
Jun 2, 2022	2.84	2.85	2.78	2.80	2.80	-0.53%	18,000
Jun 1, 2022	2.81	2.84	2.80	2.82	2.82	-	13,800
May 31, 2022	2.82	2.84	2.80	2.82	2.82	0.54%	7,700
May 30, 2022	2.87	2.88	2.78	2.80	2.80	-3.11%	42,800
May 27, 2022	2.86	2.89	2.85	2.89	2.89	-	28,700
May 26, 2022	2.86	2.90	2.80	2.89	2.89	1.05%	52,500
May 25, 2022	2.79	2.87	2.79	2.86	2.86	3.44%	80,400
May 24, 2022	2.89	2.92	2.70	2.77	2.77	-4.66%	154,300
May 23, 2022	2.92	2.94	2.83	2.90	2.90	-1.36%	202,200
May 20, 2022	2.94	2.97	2.91	2.94	2.94	-0.68%	51,000
May 19, 2022	2.88	2.97	2.88	2.96	2.96	2.07%	43,100
May 18, 2022	2.93	2.95	2.82	2.90	2.90	-1.02%	157,600
May 17, 2022	2.87	2.95	2.87	2.93	2.93	1.38%	129,800
May 16, 2022	2.95	2.95	2.86	2.89	2.89	-0.52%	37,400
May 13, 2022	2.86	2.91	2.86	2.91	2.91	1.93%	50,600
May 12, 2022	2.91	2.93	2.85	2.85	2.85	-1.72%	53,200
May 11, 2022	2.91	2.97	2.88	2.90	2.90	-	57,100
May 6, 2022	2.96	2.98	2.90	2.90	2.90	-2.19%	91,700
May 5, 2022	2.93	2.98	2.90	2.97	2.97	0.85%	121,000
May 4, 2022	2.98	3.00	2.93	2.94	2.94	-0.34%	37,800
Apr 29, 2022	2.97	2.98	2.95	2.95	2.95	-	14,000
Apr 28, 2022	2.99	3.01	2.91	2.95	2.95	-1.17%	77,000
Apr 27, 2022	2.93	3.02	2.92	2.99	2.99	1.88%	139,500
Apr 26, 2022	2.89	2.98	2.89	2.93	2.93	0.34%	91,700
Apr 25, 2022	3.01	3.31	2.75	2.92	2.92	-4.58%	589,400