Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.88	0.88	0.72	0.83	-	-4.91%	10,950
Jul 31, 2025	0.93	0.93	0.88	0.88	0.88	-	9,083
Jul 30, 2025	0.90	0.94	0.85	0.88	0.88	-2.84%	43,950
Jul 29, 2025	0.93	0.94	0.90	0.90	0.90	-1.03%	18,001
Jul 28, 2025	0.90	1.01	0.90	0.91	0.91	-4.01%	33,895
Jul 25, 2025	0.95	0.95	0.91	0.95	0.95	-0.22%	11,063
Jul 24, 2025	0.95	0.98	0.95	0.95	0.95	-3.05%	6,298
Jul 23, 2025	0.93	1.00	0.93	0.98	0.98	-	21,081
Jul 22, 2025	0.99	0.99	0.93	0.98	0.98	0.09%	7,436
Jul 21, 2025	0.90	0.98	0.90	0.98	0.98	4.15%	12,117
Jul 18, 2025	0.93	1.00	0.93	0.94	0.94	1.09%	50,669
Jul 17, 2025	0.89	0.93	0.89	0.93	0.93	0.53%	24,487
Jul 16, 2025	0.89	0.93	0.89	0.93	0.93	2.21%	9,446
Jul 15, 2025	0.85	0.95	0.85	0.91	0.91	2.25%	8,389
Jul 14, 2025	1.01	1.01	0.85	0.89	0.89	1.88%	33,941
Jul 11, 2025	0.93	0.94	0.85	0.87	0.87	-4.52%	4,358
Jul 10, 2025	0.87	0.91	0.85	0.91	0.91	8.32%	36,421
Jul 9, 2025	0.87	0.87	0.84	0.84	0.84	-3.34%	2,833
Jul 8, 2025	0.87	0.87	0.84	0.87	0.87	2.96%	5,987
Jul 7, 2025	0.92	0.96	0.66	0.84	0.84	-8.16%	270,703
Jul 3, 2025	0.84	0.92	0.82	0.92	0.92	8.12%	6,719
Jul 2, 2025	0.83	0.87	0.81	0.85	0.85	-1.28%	9,773
Jul 1, 2025	0.87	0.87	0.81	0.86	0.86	1.27%	15,780
Jun 30, 2025	0.87	0.92	0.81	0.85	0.85	-2.28%	19,666
Jun 27, 2025	0.87	0.88	0.86	0.87	0.87	-7.44%	15,773
Jun 26, 2025	0.90	0.94	0.87	0.94	0.94	4.43%	8,132
Jun 25, 2025	0.90	0.91	0.85	0.90	0.90	-0.87%	16,173
Jun 24, 2025	0.93	0.93	0.89	0.91	0.91	1.90%	21,660
Jun 23, 2025	0.86	0.94	0.86	0.89	0.89	-3.15%	12,179
Jun 20, 2025	0.80	0.93	0.80	0.92	0.92	1.10%	23,803
Jun 18, 2025	0.85	0.92	0.85	0.91	0.91	4.60%	4,063
Jun 17, 2025	0.93	0.94	0.79	0.87	0.87	-6.45%	15,569
Jun 16, 2025	0.90	0.93	0.90	0.93	0.93	4.49%	18,010
Jun 13, 2025	0.86	0.91	0.80	0.89	0.89	5.94%	28,130
Jun 12, 2025	0.88	0.93	0.84	0.84	0.84	-4.54%	23,470
Jun 11, 2025	0.88	0.90	0.84	0.88	0.88	-6.37%	26,765
Jun 10, 2025	0.93	0.94	0.89	0.94	0.94	-1.05%	20,360
Jun 9, 2025	0.98	1.00	0.93	0.95	0.95	-	29,914
Jun 6, 2025	1.09	1.09	0.90	0.95	0.95	-5.94%	169,854
Jun 5, 2025	1.05	1.05	1.01	1.01	1.01	-3.81%	8,722
Jun 4, 2025	1.01	1.08	1.01	1.05	1.05	3.96%	10,323
Jun 3, 2025	1.01	1.04	1.00	1.01	1.01	-	12,565
Jun 2, 2025	1.07	1.09	0.97	1.01	1.01	4.12%	57,759
May 30, 2025	1.03	1.03	0.97	0.97	0.97	-2.99%	13,874
May 29, 2025	0.97	1.00	0.96	1.00	1.00	3.08%	1,446
May 28, 2025	0.96	0.97	0.96	0.97	0.97	-2.98%	8,729
May 27, 2025	1.07	1.07	0.95	1.00	1.00	-11.52%	24,445
May 23, 2025	1.00	1.25	1.00	1.13	1.13	18.95%	37,992
May 22, 2025	0.92	1.02	0.92	0.95	0.95	-6.86%	45,830
May 21, 2025	1.05	1.05	0.94	1.02	1.02	-	29,664