Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.36	0.36	0.36	0.36	0.36	1.84%	11,835
Jul 31, 2025	0.36	0.37	0.35	0.35	0.35	-3.68%	100,278
Jul 30, 2025	0.36	0.37	0.36	0.37	0.37	1.38%	14,476
Jul 29, 2025	0.36	0.37	0.36	0.36	0.36	-0.79%	52,112
Jul 28, 2025	0.37	0.38	0.36	0.36	0.36	-1.38%	30,896
Jul 25, 2025	0.36	0.38	0.36	0.37	0.37	0.17%	231,963
Jul 24, 2025	0.38	0.38	0.36	0.37	0.37	-1.23%	50,487
Jul 23, 2025	0.40	0.40	0.37	0.37	0.37	-0.81%	70,034
Jul 22, 2025	0.38	0.40	0.38	0.38	0.38	-0.79%	38,676
Jul 21, 2025	0.38	0.38	0.38	0.38	0.38	0.66%	28,357
Jul 18, 2025	0.39	0.39	0.37	0.38	0.38	-0.55%	111,604
Jul 17, 2025	0.38	0.38	0.37	0.38	0.38	2.64%	114,472
Jul 16, 2025	0.38	0.38	0.36	0.37	0.37	-2.85%	105,342
Jul 15, 2025	0.38	0.38	0.37	0.38	0.38	0.71%	78,394
Jul 14, 2025	0.36	0.38	0.36	0.38	0.38	4.42%	43,833
Jul 11, 2025	0.37	0.38	0.36	0.36	0.36	-0.90%	22,733
Jul 10, 2025	0.37	0.38	0.36	0.37	0.37	1.05%	74,778
Jul 9, 2025	0.36	0.37	0.35	0.36	0.36	2.55%	89,631
Jul 8, 2025	0.36	0.37	0.35	0.35	0.35	-3.00%	40,925
Jul 7, 2025	0.37	0.38	0.36	0.36	0.36	-2.83%	42,292
Jul 3, 2025	0.37	0.38	0.37	0.37	0.37	0.93%	18,059
Jul 2, 2025	0.36	0.38	0.36	0.37	0.37	0.41%	25,899
Jul 1, 2025	0.36	0.37	0.35	0.37	0.37	-0.26%	33,986
Jun 30, 2025	0.37	0.38	0.36	0.37	0.37	-1.28%	63,788
Jun 27, 2025	0.37	0.38	0.37	0.37	0.37	1.35%	14,141
Jun 26, 2025	0.38	0.38	0.37	0.37	0.37	-1.82%	24,499
Jun 25, 2025	0.37	0.38	0.37	0.38	0.38	1.96%	130,896
Jun 24, 2025	0.36	0.38	0.36	0.37	0.37	2.61%	114,885
Jun 23, 2025	0.37	0.38	0.36	0.36	0.36	-7.88%	107,413
Jun 20, 2025	0.35	0.40	0.32	0.39	0.39	10.08%	902,781
Jun 18, 2025	0.36	0.37	0.35	0.36	0.36	-0.70%	124,019
Jun 17, 2025	0.36	0.37	0.35	0.36	0.36	-3.38%	76,996
Jun 16, 2025	0.36	0.38	0.35	0.37	0.37	0.93%	55,222
Jun 13, 2025	0.36	0.37	0.36	0.37	0.37	-2.24%	25,461
Jun 12, 2025	0.39	0.39	0.38	0.38	0.38	-0.83%	137,085
Jun 11, 2025	0.36	0.38	0.35	0.38	0.38	6.52%	222,163
Jun 10, 2025	0.37	0.38	0.36	0.36	0.36	-3.64%	118,528
Jun 9, 2025	0.38	0.38	0.36	0.37	0.37	0.10%	122,601
Jun 6, 2025	0.38	0.39	0.37	0.37	0.37	-3.14%	124,194
Jun 5, 2025	0.36	0.39	0.36	0.38	0.38	2.70%	49,475
Jun 4, 2025	0.39	0.40	0.37	0.37	0.37	-5.95%	85,616
Jun 3, 2025	0.38	0.40	0.38	0.39	0.39	1.65%	23,245
Jun 2, 2025	0.39	0.41	0.38	0.39	0.39	2.41%	135,457
May 30, 2025	0.40	0.40	0.38	0.38	0.38	-7.83%	88,367
May 29, 2025	0.38	0.41	0.37	0.41	0.41	10.81%	603,702
May 28, 2025	0.40	0.40	0.37	0.37	0.37	-4.64%	46,178
May 27, 2025	0.39	0.40	0.38	0.39	0.39	0.41%	14,729
May 23, 2025	0.38	0.39	0.37	0.39	0.39	1.28%	36,343
May 22, 2025	0.40	0.40	0.38	0.38	0.38	-1.56%	32,725
May 21, 2025	0.39	0.40	0.37	0.39	0.39	3.48%	64,620