Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.34	0.35	0.34	0.35	-	1.45%	5,000
Jul 31, 2025	0.37	0.37	0.35	0.35	0.35	-1.43%	152,155
Jul 30, 2025	0.38	0.38	0.35	0.35	0.35	-2.78%	205,560
Jul 29, 2025	0.37	0.38	0.36	0.36	0.36	-4.24%	151,558
Jul 28, 2025	0.36	0.40	0.36	0.38	0.38	-3.60%	176,695
Jul 25, 2025	0.39	0.39	0.37	0.39	0.39	1.64%	82,294
Jul 24, 2025	0.39	0.39	0.36	0.38	0.38	0.79%	302,540
Jul 23, 2025	0.39	0.39	0.37	0.38	0.38	3.75%	541,421
Jul 22, 2025	0.35	0.38	0.35	0.37	0.37	3.80%	368,323
Jul 21, 2025	0.38	0.39	0.34	0.35	0.35	-6.05%	569,828
Jul 18, 2025	0.35	0.38	0.34	0.38	0.38	7.93%	378,724
Jul 17, 2025	0.36	0.36	0.34	0.35	0.35	1.55%	328,201
Jul 16, 2025	0.35	0.35	0.33	0.34	0.34	-1.07%	293,450
Jul 15, 2025	0.35	0.35	0.31	0.35	0.35	2.06%	376,061
Jul 14, 2025	0.32	0.34	0.31	0.34	0.34	8.07%	300,422
Jul 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.78%	104,225
Jul 10, 2025	0.33	0.33	0.31	0.32	0.32	-1.45%	128,610
Jul 9, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	219,503
Jul 8, 2025	0.33	0.33	0.30	0.32	0.32	6.35%	142,178
Jul 7, 2025	0.30	0.31	0.30	0.30	0.30	-0.61%	83,009
Jul 3, 2025	0.30	0.30	0.30	0.30	0.30	-1.54%	42,836
Jul 2, 2025	0.31	0.31	0.29	0.31	0.31	-0.01%	179,970
Jul 1, 2025	0.30	0.33	0.30	0.31	0.31	3.20%	80,734
Jun 30, 2025	0.32	0.32	0.29	0.30	0.30	-0.67%	56,907
Jun 27, 2025	0.30	0.30	0.30	0.30	0.30	-0.79%	249,521
Jun 26, 2025	0.30	0.33	0.30	0.30	0.30	-0.97%	234,945
Jun 25, 2025	0.33	0.33	0.31	0.31	0.31	-1.50%	74,702
Jun 24, 2025	0.30	0.31	0.30	0.31	0.31	0.65%	108,067
Jun 23, 2025	0.32	0.32	0.31	0.31	0.31	-3.41%	105,250
Jun 20, 2025	0.33	0.33	0.31	0.32	0.32	-4.10%	123,290
Jun 18, 2025	0.32	0.33	0.31	0.33	0.33	5.31%	49,705
Jun 17, 2025	0.33	0.33	0.31	0.32	0.32	-1.32%	211,526
Jun 16, 2025	0.33	0.33	0.31	0.32	0.32	1.41%	99,215
Jun 13, 2025	0.31	0.32	0.31	0.32	0.32	1.12%	143,840
Jun 12, 2025	0.31	0.32	0.31	0.31	0.31	-0.95%	119,977
Jun 11, 2025	0.32	0.33	0.32	0.32	0.32	-1.45%	91,444
Jun 10, 2025	0.33	0.33	0.32	0.32	0.32	-4.58%	47,062
Jun 9, 2025	0.34	0.34	0.34	0.34	0.34	-0.80%	39,478
Jun 6, 2025	0.33	0.35	0.33	0.34	0.34	-1.42%	68,812
Jun 5, 2025	0.34	0.35	0.32	0.34	0.34	3.80%	68,751
Jun 4, 2025	0.34	0.34	0.31	0.33	0.33	9.93%	303,291
Jun 3, 2025	0.31	0.33	0.30	0.30	0.30	-4.70%	297,533
Jun 2, 2025	0.32	0.32	0.31	0.32	0.32	-3.52%	173,963
May 30, 2025	0.32	0.33	0.31	0.33	0.33	-0.76%	201,015
May 29, 2025	0.33	0.34	0.32	0.33	0.33	-1.05%	117,221
May 28, 2025	0.35	0.35	0.33	0.33	0.33	-5.89%	296,620
May 27, 2025	0.35	0.36	0.34	0.35	0.35	0.20%	167,215
May 23, 2025	0.37	0.38	0.35	0.35	0.35	0.21%	44,979
May 22, 2025	0.35	0.36	0.33	0.35	0.35	0.45%	26,610
May 21, 2025	0.36	0.37	0.35	0.35	0.35	-2.86%	26,631