Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.44	0.44	0.44	0.44	0.44	5.21%	220
Jul 31, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	505
Jul 21, 2025	0.42	0.42	0.42	0.42	0.42	2.94%	880
Jul 11, 2025	0.41	0.41	0.41	0.41	0.41	0.99%	2,324
Jul 10, 2025	0.45	0.45	0.40	0.40	0.40	-9.82%	2,700
Jul 4, 2025	0.45	0.45	0.45	0.45	0.45	1.82%	5,482
Jul 3, 2025	0.45	0.45	0.44	0.44	0.44	-1.79%	5,500
Jul 2, 2025	0.44	0.45	0.44	0.45	0.45	1.82%	3,300
Jul 1, 2025	0.44	0.44	0.44	0.44	0.44	-3.93%	200
Jun 18, 2025	0.46	0.46	0.46	0.46	0.46	-	11,000
Jun 12, 2025	0.42	0.46	0.42	0.46	0.46	9.05%	39,194
Jun 5, 2025	0.40	0.42	0.40	0.42	0.42	2.44%	2,698
Jun 4, 2025	0.41	0.41	0.41	0.41	0.41	-1.91%	17,000
Jun 3, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	7,492
Jun 2, 2025	0.41	0.42	0.41	0.42	0.42	-	12,908
May 30, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	2,000
May 29, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	12,502
May 28, 2025	0.42	0.46	0.42	0.42	0.42	-	12,000
May 26, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	9,250
May 21, 2025	0.40	0.40	0.40	0.40	0.40	-	22,690
May 19, 2025	0.40	0.40	0.40	0.40	0.40	-6.10%	19,645
May 16, 2025	0.43	0.43	0.43	0.43	0.43	-6.99%	18,300
May 12, 2025	0.46	0.46	0.46	0.46	0.46	-	250
Apr 11, 2025	0.46	0.46	0.46	0.46	0.46	11.71%	142
Apr 10, 2025	0.40	0.41	0.40	0.41	0.41	-	20,000
Apr 9, 2025	0.41	0.41	0.41	0.41	0.41	-	17,296
Apr 8, 2025	0.41	0.41	0.41	0.41	0.41	-4.65%	10,604
Apr 7, 2025	0.42	0.43	0.42	0.43	0.43	-	4,544
Apr 3, 2025	0.43	0.43	0.43	0.43	0.43	-	240
Apr 1, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	19,684
Mar 28, 2025	0.41	0.41	0.41	0.41	0.41	-4.65%	3,012
Mar 27, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	34,142
Mar 26, 2025	0.38	0.42	0.38	0.41	0.41	-6.82%	14,500
Mar 25, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	20,497
Mar 7, 2025	0.40	0.46	0.40	0.46	0.46	12.20%	19,250
Mar 5, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	9,000
Mar 4, 2025	0.42	0.42	0.41	0.41	0.41	-	11,200
Mar 3, 2025	0.42	0.46	0.41	0.41	0.41	-6.36%	40,582
Feb 26, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	2,828