Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.00	11.10	11.00	11.05	11.05	-	31,700
Jul 31, 2025	11.05	11.20	11.00	11.05	11.05	-1.34%	5,541
Jul 30, 2025	11.20	11.20	11.05	11.20	11.20	-	10,427
Jul 29, 2025	11.05	11.20	11.05	11.20	11.20	0.90%	3,984
Jul 28, 2025	11.10	11.25	11.10	11.10	11.10	0.45%	22,454
Jul 25, 2025	11.10	11.15	11.00	11.05	11.05	-1.34%	61,399
Jul 24, 2025	11.30	11.30	11.20	11.20	11.20	-0.44%	28,374
Jul 23, 2025	11.45	11.45	11.15	11.25	11.25	0.45%	37,553
Jul 22, 2025	11.35	11.35	11.20	11.20	11.20	-0.88%	48,492
Jul 21, 2025	11.75	11.75	11.00	11.30	11.30	-1.74%	79,598
Jul 18, 2025	11.30	11.60	11.30	11.50	11.50	1.32%	18,418
Jul 17, 2025	12.00	12.00	11.05	11.35	11.35	-1.30%	116,109
Jul 16, 2025	11.70	11.70	11.50	11.50	11.50	-0.43%	30,877
Jul 15, 2025	11.50	11.70	11.50	11.55	11.55	-2.12%	32,780
Jul 14, 2025	12.00	12.00	11.70	11.80	11.80	-1.26%	16,392
Jul 11, 2025	11.70	12.20	11.65	11.95	11.95	3.02%	206,652
Jul 10, 2025	11.75	11.75	11.50	11.60	11.60	-0.85%	28,409
Jul 9, 2025	11.80	11.80	11.60	11.70	11.70	0.86%	59,115
Jul 8, 2025	11.60	11.80	11.60	11.60	11.60	-	52,084
Jul 7, 2025	11.50	11.80	11.50	11.60	11.60	2.20%	136,351
Jul 4, 2025	11.45	11.45	11.35	11.35	11.35	-0.87%	27,250
Jul 3, 2025	11.50	11.50	11.20	11.45	11.45	0.44%	65,347
Jul 2, 2025	11.30	11.55	11.30	11.40	11.40	0.44%	73,142
Jul 1, 2025	11.10	11.45	11.05	11.35	11.35	1.79%	42,745
Jun 30, 2025	11.20	11.20	11.15	11.15	11.15	-0.45%	23,117
Jun 27, 2025	11.05	11.55	11.05	11.20	11.20	1.82%	169,573
Jun 26, 2025	10.90	11.25	10.90	11.00	11.00	-	58,435
Jun 25, 2025	10.90	11.30	10.90	11.00	11.00	0.92%	63,193
Jun 24, 2025	11.20	11.30	10.90	10.90	10.90	-1.80%	57,319
Jun 23, 2025	11.25	11.35	11.10	11.10	11.10	-3.48%	71,337
Jun 20, 2025	11.05	11.50	11.05	11.50	11.50	3.14%	52,758
Jun 19, 2025	10.85	11.50	10.85	11.15	11.15	1.36%	117,686
Jun 18, 2025	11.10	11.10	10.60	11.00	11.00	-0.90%	61,933
Jun 17, 2025	10.60	11.15	10.55	11.10	11.10	5.71%	135,259
Jun 16, 2025	10.65	10.65	10.45	10.50	10.50	-1.41%	41,870
Jun 13, 2025	10.75	10.90	10.55	10.65	10.65	-1.39%	61,195
Jun 12, 2025	10.80	10.90	10.70	10.80	10.80	0.47%	27,756
Jun 11, 2025	10.60	10.85	10.60	10.75	10.75	0.47%	40,609
Jun 10, 2025	10.45	10.90	10.45	10.70	10.70	1.90%	33,658
Jun 6, 2025	10.55	10.65	10.50	10.50	10.50	-1.41%	65,201
Jun 5, 2025	10.60	10.70	10.60	10.65	10.65	-0.47%	18,196
Jun 4, 2025	10.40	10.80	10.40	10.70	10.70	2.39%	68,883
Jun 3, 2025	10.20	10.50	10.20	10.45	10.45	2.96%	80,442
Jun 2, 2025	10.10	10.30	10.10	10.15	10.15	-1.46%	65,353
May 30, 2025	10.65	10.65	10.05	10.30	10.30	0.98%	136,550
May 28, 2025	10.95	10.95	10.20	10.20	10.20	-6.85%	182,847
May 27, 2025	10.10	11.05	10.10	10.95	10.95	8.96%	230,518
May 26, 2025	10.00	10.60	10.00	10.05	10.05	0.50%	50,322
May 23, 2025	9.80	10.05	9.80	10.00	10.00	1.42%	98,554
May 22, 2025	9.70	10.60	9.70	9.86	9.86	-	191,270