Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	12.65	12.65	12.65	12.65	12.65	0.76%	1,675
Jul 31, 2025	12.55	12.55	12.55	12.55	12.55	-7.41%	5,000
Jul 25, 2025	13.56	13.56	13.56	13.56	13.56	5.04%	113
Jul 11, 2025	12.90	12.90	12.90	12.90	12.90	-1.72%	885
Jul 2, 2025	13.13	13.13	13.13	13.13	13.13	-1.61%	343
Jun 10, 2025	13.35	13.35	13.35	13.35	13.35	-1.44%	233
May 30, 2025	13.54	13.54	13.54	13.54	13.54	-1.96%	311
May 21, 2025	13.81	13.81	13.81	13.81	13.81	2.68%	594
May 14, 2025	13.45	13.45	13.45	13.45	13.45	5.57%	700
May 9, 2025	12.74	12.74	12.74	12.74	12.74	2.41%	103
May 7, 2025	12.44	12.44	12.44	12.44	12.44	-0.86%	178
May 1, 2025	12.76	12.76	12.55	12.55	12.55	-4.62%	436
Apr 28, 2025	13.16	13.16	13.16	13.16	13.16	-3.41%	800
Apr 23, 2025	13.34	13.62	13.34	13.62	13.62	0.29%	800
Apr 17, 2025	13.58	13.58	13.58	13.58	13.58	6.76%	408
Apr 11, 2025	12.72	12.72	12.72	12.72	12.72	3.25%	475
Apr 9, 2025	12.32	12.32	12.32	12.32	12.32	-1.44%	4,665
Apr 7, 2025	12.50	12.50	12.50	12.50	12.50	-5.48%	374
Apr 1, 2025	13.23	13.23	13.23	13.23	13.23	-1.53%	2,300
Mar 28, 2025	13.43	13.43	13.43	13.43	13.43	-0.30%	351
Mar 26, 2025	13.47	13.47	13.47	13.47	13.47	-0.07%	771
Mar 24, 2025	13.48	13.48	13.48	13.48	13.48	-4.80%	400
Mar 19, 2025	14.05	14.16	14.05	14.16	14.16	0.28%	1,465
Mar 13, 2025	13.78	14.12	13.78	14.12	14.12	1.95%	3,003
Mar 4, 2025	13.85	13.85	13.85	13.85	13.85	0.67%	500
Feb 26, 2025	13.76	13.76	13.76	13.76	13.76	-1.73%	1,500
Feb 25, 2025	13.92	14.00	13.92	14.00	14.00	1.89%	756