Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.65	0.65	0.54	0.55	0.55	-1.92%	494,699
Jul 31, 2025	0.55	0.59	0.54	0.56	0.56	3.04%	260,996
Jul 30, 2025	0.56	0.57	0.54	0.54	0.54	-5.31%	423,536
Jul 29, 2025	0.59	0.60	0.57	0.57	0.57	-4.58%	432,981
Jul 28, 2025	0.60	0.61	0.58	0.60	0.60	-1.64%	455,329
Jul 25, 2025	0.63	0.64	0.60	0.61	0.61	-3.81%	597,906
Jul 24, 2025	0.63	0.64	0.61	0.63	0.63	-0.91%	1,000,801
Jul 23, 2025	0.63	0.68	0.63	0.64	0.64	-5.20%	1,298,814
Jul 22, 2025	0.69	0.71	0.67	0.68	0.68	-2.16%	667,892
Jul 21, 2025	0.68	0.71	0.66	0.69	0.69	-	681,161
Jul 18, 2025	0.70	0.70	0.68	0.69	0.69	-2.19%	395,813
Jul 17, 2025	0.70	0.71	0.70	0.71	0.71	-0.78%	236,516
Jul 16, 2025	0.72	0.73	0.70	0.71	0.71	-2.60%	214,702
Jul 15, 2025	0.70	0.73	0.69	0.73	0.73	2.08%	207,974
Jul 14, 2025	0.73	0.75	0.70	0.72	0.72	-1.84%	830,596
Jul 11, 2025	0.74	0.74	0.71	0.73	0.73	-0.88%	575,567
Jul 10, 2025	0.77	0.77	0.73	0.74	0.74	-2.77%	272,665
Jul 9, 2025	0.77	0.80	0.74	0.76	0.76	0.30%	490,412
Jul 8, 2025	0.74	0.75	0.71	0.75	0.75	4.55%	555,291
Jul 7, 2025	0.74	0.74	0.69	0.72	0.72	0.98%	707,354
Jul 3, 2025	0.72	0.74	0.68	0.71	0.71	-2.92%	1,100,934
Jul 2, 2025	0.76	0.76	0.72	0.74	0.74	-2.92%	1,413,266
Jul 1, 2025	0.74	0.85	0.74	0.76	0.76	2.10%	579,666
Jun 30, 2025	0.88	0.95	0.68	0.74	0.74	-27.26%	2,356,215
Jun 27, 2025	1.04	1.04	1.00	1.02	1.02	-	111,120
Jun 26, 2025	0.96	1.06	0.96	1.02	1.02	6.53%	330,005
Jun 25, 2025	0.94	0.96	0.92	0.96	0.96	3.63%	274,606
Jun 24, 2025	0.90	0.94	0.87	0.92	0.92	5.66%	191,266
Jun 23, 2025	0.82	0.89	0.82	0.87	0.87	2.24%	413,182
Jun 20, 2025	0.89	0.90	0.84	0.86	0.86	-6.05%	962,149
Jun 18, 2025	0.91	0.94	0.90	0.91	0.91	-1.74%	232,944
Jun 17, 2025	0.94	0.94	0.91	0.93	0.93	-1.93%	151,256
Jun 16, 2025	0.97	0.97	0.93	0.94	0.94	1.13%	170,598
Jun 13, 2025	0.97	0.97	0.93	0.93	0.93	-1.65%	131,113
Jun 12, 2025	1.00	1.03	0.93	0.95	0.95	-5.00%	784,374
Jun 11, 2025	1.10	1.10	1.00	1.00	1.00	0.17%	230,166
Jun 10, 2025	1.05	1.06	1.00	1.00	1.00	-3.08%	402,203
Jun 9, 2025	0.96	1.04	0.96	1.03	1.03	8.09%	525,468
Jun 6, 2025	0.94	0.96	0.93	0.95	0.95	2.09%	345,916
Jun 5, 2025	1.04	1.07	0.90	0.93	0.93	-8.49%	536,539
Jun 4, 2025	0.91	1.11	0.88	1.02	1.02	11.48%	717,999
Jun 3, 2025	0.95	0.96	0.91	0.92	0.92	-3.68%	142,148
Jun 2, 2025	0.87	0.98	0.87	0.95	0.95	7.28%	224,685
May 30, 2025	0.91	0.92	0.88	0.89	0.89	-3.75%	114,665
May 29, 2025	0.96	0.96	0.91	0.92	0.92	-1.97%	102,664
May 28, 2025	0.91	0.94	0.90	0.94	0.94	4.90%	106,852
May 27, 2025	0.87	0.97	0.87	0.89	0.89	3.02%	367,551
May 23, 2025	0.84	0.88	0.83	0.87	0.87	4.63%	141,890
May 22, 2025	0.84	0.84	0.83	0.83	0.83	-	91,624
May 21, 2025	0.81	0.85	0.81	0.83	0.83	1.38%	76,863