Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	7,592
Jul 31, 2025	0.50	0.55	0.50	0.55	0.55	7.84%	8,798
Jul 30, 2025	0.55	0.55	0.51	0.51	0.51	2.00%	7,391
Jul 29, 2025	0.50	0.61	0.50	0.50	0.50	-	25,313
Jul 28, 2025	0.50	0.63	0.50	0.50	0.50	-11.50%	2,694
Jul 25, 2025	0.50	0.63	0.50	0.57	0.57	15.31%	10,268
Jul 24, 2025	0.40	0.49	0.40	0.49	0.49	25.64%	7,293
Jul 23, 2025	0.35	0.39	0.35	0.39	0.39	-22.00%	1,902
Jul 22, 2025	0.39	0.50	0.39	0.50	0.50	28.21%	4,344
Jul 21, 2025	0.39	0.39	0.39	0.39	0.39	-22.00%	2,715
Jul 18, 2025	0.47	0.51	0.47	0.50	0.50	28.21%	24,404
Jul 17, 2025	0.35	0.39	0.35	0.39	0.39	-	4,297
Jul 16, 2025	0.39	0.39	0.39	0.39	0.39	-	2,907
Jul 15, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	7,545
Jul 14, 2025	0.37	0.38	0.37	0.38	0.38	-24.00%	15,649
Jul 11, 2025	0.35	0.50	0.35	0.50	0.50	25.00%	7,133
Jul 10, 2025	0.35	0.40	0.35	0.40	0.40	-	4,323
Jul 9, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	15,925
Jul 8, 2025	0.37	0.49	0.37	0.38	0.38	-22.45%	32,554
Jul 7, 2025	0.50	0.50	0.36	0.49	0.49	2.08%	8,150
Jul 3, 2025	0.36	0.48	0.36	0.48	0.48	2.13%	150,807
Jul 2, 2025	0.36	0.48	0.36	0.47	0.47	30.56%	23,185
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	-21.74%	1,642
Jun 30, 2025	0.36	0.47	0.36	0.46	0.46	27.78%	42,258
Jun 27, 2025	0.36	0.36	0.36	0.36	0.36	-	8,175
Jun 26, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	2,362
Jun 25, 2025	0.35	0.35	0.35	0.35	0.35	-22.22%	527
Jun 24, 2025	0.36	0.45	0.35	0.45	0.45	25.00%	112,645
Jun 23, 2025	0.36	0.36	0.36	0.36	0.36	-	910
Jun 20, 2025	0.36	0.45	0.36	0.36	0.36	-	7,581
Jun 18, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	4,395
Jun 17, 2025	0.37	0.37	0.37	0.37	0.37	-24.49%	778
Jun 16, 2025	0.40	0.49	0.37	0.49	0.49	-	13,647
Jun 13, 2025	0.45	0.49	0.45	0.49	0.49	8.89%	5,330
Jun 12, 2025	0.45	0.46	0.45	0.45	0.45	21.62%	117,010
Jun 11, 2025	0.37	0.40	0.37	0.37	0.37	-7.50%	7,083
Jun 10, 2025	0.40	0.40	0.40	0.40	0.40	-	8,912
Jun 9, 2025	0.37	0.40	0.37	0.40	0.40	-	6,107
Jun 6, 2025	0.40	0.40	0.40	0.40	0.40	-	7,090
Jun 5, 2025	0.37	0.40	0.37	0.40	0.40	5.26%	13,618
Jun 4, 2025	0.38	0.38	0.38	0.38	0.38	-	2,949
Jun 3, 2025	0.45	0.45	0.38	0.38	0.38	-	110,243
Jun 2, 2025	0.38	0.38	0.38	0.38	0.38	-	515
May 30, 2025	0.34	0.38	0.34	0.38	0.38	-	1,991
May 29, 2025	0.36	0.40	0.36	0.38	0.38	-5.00%	5,871
May 28, 2025	0.37	0.40	0.36	0.40	0.40	11.11%	3,120
May 27, 2025	0.34	0.40	0.34	0.36	0.36	2.86%	7,637
May 23, 2025	0.31	0.45	0.31	0.35	0.35	12.90%	3,837
May 22, 2025	0.27	0.31	0.27	0.31	0.31	-	1,454
May 21, 2025	0.32	0.32	0.31	0.31	0.31	-	1,701