Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.43	0.44	0.43	0.44	0.44	-0.34%	8,016
Aug 1, 2025	0.46	0.46	0.44	0.44	0.44	-3.29%	7,000
Jul 31, 2025	0.45	0.45	0.45	0.45	0.45	-	1
Jul 30, 2025	0.45	0.45	0.45	0.45	0.45	-	50,375
Jul 29, 2025	0.47	0.49	0.45	0.45	0.45	-1.04%	356
Jul 28, 2025	0.47	0.47	0.45	0.46	0.46	-0.37%	3,354
Jul 25, 2025	0.48	0.49	0.44	0.46	0.46	1.16%	9,585
Jul 24, 2025	0.44	0.46	0.44	0.46	0.46	8.36%	38,116
Jul 23, 2025	0.41	0.44	0.41	0.42	0.42	-0.43%	5,248
Jul 22, 2025	0.43	0.43	0.42	0.42	0.42	-0.40%	13,880
Jul 21, 2025	0.45	0.45	0.42	0.42	0.42	-3.00%	1,725
Jul 18, 2025	0.44	0.44	0.43	0.44	0.44	3.39%	9,160
Jul 17, 2025	0.45	0.46	0.42	0.42	0.42	-4.39%	5,463
Jul 16, 2025	0.41	0.45	0.41	0.44	0.44	4.13%	19,767
Jul 15, 2025	0.41	0.45	0.41	0.42	0.42	-5.45%	11,117
Jul 14, 2025	0.42	0.45	0.42	0.45	0.45	6.83%	5,216
Jul 11, 2025	0.42	0.45	0.42	0.42	0.42	-2.87%	1,040
Jul 10, 2025	0.42	0.43	0.42	0.43	0.43	2.95%	1,480
Jul 9, 2025	0.44	0.45	0.40	0.42	0.42	-7.49%	28,215
Jul 8, 2025	0.44	0.45	0.44	0.45	0.45	2.09%	1,109
Jul 7, 2025	0.44	0.44	0.44	0.44	0.44	2.23%	5,221
Jul 3, 2025	0.44	0.44	0.44	0.44	0.44	-1.25%	601
Jul 2, 2025	0.41	0.46	0.41	0.44	0.44	2.42%	22,434
Jul 1, 2025	0.45	0.45	0.43	0.43	0.43	-1.77%	1,061
Jun 30, 2025	0.41	0.44	0.41	0.44	0.44	-0.09%	5,490
Jun 27, 2025	0.43	0.44	0.43	0.44	0.44	4.35%	2,940
Jun 26, 2025	0.42	0.42	0.42	0.42	0.42	-1.71%	600
Jun 25, 2025	0.44	0.44	0.43	0.43	0.43	0.52%	10,658
Jun 24, 2025	0.41	0.43	0.41	0.43	0.43	2.68%	1,300
Jun 23, 2025	0.41	0.44	0.41	0.41	0.41	-3.55%	5,470
Jun 20, 2025	0.41	0.43	0.41	0.43	0.43	-4.61%	11,889
Jun 18, 2025	0.45	0.45	0.45	0.45	0.45	-	10
Jun 17, 2025	0.45	0.46	0.45	0.45	0.45	-1.64%	10,148
Jun 16, 2025	0.44	0.46	0.44	0.46	0.46	3.98%	5,712
Jun 13, 2025	0.43	0.44	0.42	0.44	0.44	3.53%	25,900
Jun 12, 2025	0.40	0.43	0.40	0.43	0.43	3.99%	38,089
Jun 11, 2025	0.40	0.42	0.39	0.41	0.41	2.80%	5,060
Jun 10, 2025	0.40	0.40	0.40	0.40	0.40	-0.46%	255
Jun 9, 2025	0.40	0.40	0.40	0.40	0.40	2.44%	17,706
Jun 6, 2025	0.36	0.39	0.36	0.39	0.39	5.24%	13,185
Jun 5, 2025	0.38	0.38	0.36	0.37	0.37	-4.98%	12,660
Jun 4, 2025	0.35	0.39	0.35	0.39	0.39	5.41%	17,310
Jun 3, 2025	0.36	0.37	0.36	0.37	0.37	2.81%	2,561
Jun 2, 2025	0.36	0.36	0.36	0.36	0.36	-2.23%	843
May 30, 2025	0.37	0.37	0.37	0.37	0.37	-2.13%	880
May 29, 2025	0.39	0.39	0.38	0.38	0.38	-3.89%	445
May 28, 2025	0.37	0.39	0.35	0.39	0.39	6.28%	1,222
May 27, 2025	0.35	0.38	0.35	0.37	0.37	5.17%	12,241
May 23, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	85,945
May 22, 2025	0.34	0.36	0.34	0.36	0.36	0.11%	5,430