Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.50	10.50	10.50	10.50	10.50	-	-
Jul 31, 2025	10.50	10.50	10.50	10.50	10.50	-	1
Jul 30, 2025	10.50	10.50	10.50	10.50	10.50	-	94
Jul 29, 2025	10.50	10.50	10.50	10.50	10.50	-1.04%	652
Jul 28, 2025	10.61	10.61	10.61	10.61	10.61	-3.63%	102
Jul 25, 2025	11.01	11.01	11.01	11.01	11.01	0.09%	500
Jul 24, 2025	11.00	11.00	11.00	11.00	11.00	0.36%	500
Jul 23, 2025	10.96	10.96	10.96	10.96	10.96	-	85
Jul 22, 2025	10.96	10.96	10.96	10.96	10.96	-	105
Jul 21, 2025	10.96	10.96	10.96	10.96	10.96	0.05%	204
Jul 18, 2025	10.96	10.96	10.96	10.96	10.96	0.50%	100
Jul 17, 2025	10.90	10.90	10.90	10.90	10.90	-	54
Jul 16, 2025	10.90	10.90	10.90	10.90	10.90	-	162
Jul 15, 2025	11.00	11.00	10.90	10.90	10.90	-0.82%	283
Jul 14, 2025	10.99	10.99	10.99	10.99	10.99	0.83%	581
Jul 11, 2025	10.90	10.90	10.90	10.90	10.90	-	28
Jul 10, 2025	10.90	10.90	10.90	10.90	10.90	-	-
Jul 9, 2025	10.90	10.90	10.90	10.90	10.90	-0.91%	196
Jul 8, 2025	11.00	11.00	11.00	11.00	11.00	-	20
Jul 7, 2025	11.00	11.00	11.00	11.00	11.00	-	107
Jul 3, 2025	11.00	11.00	11.00	11.00	11.00	-0.09%	230
Jul 2, 2025	11.01	11.01	11.01	11.01	11.01	-	-
Jul 1, 2025	11.01	11.01	11.01	11.01	11.01	0.05%	280
Jun 30, 2025	11.01	11.01	11.01	11.01	11.01	-1.48%	985
Jun 27, 2025	11.17	11.17	11.17	11.17	11.17	-	238
Jun 26, 2025	10.87	11.20	10.87	11.17	11.17	7.92%	7,169
Jun 25, 2025	10.35	10.35	10.35	10.35	10.35	-	-
Jun 24, 2025	10.35	10.35	10.35	10.35	10.35	-	47
Jun 23, 2025	10.75	10.75	10.35	10.35	10.35	-2.85%	1,711
Jun 20, 2025	10.65	10.65	10.65	10.65	10.65	-1.53%	207
Jun 18, 2025	10.82	10.82	10.82	10.82	10.82	-	-
Jun 17, 2025	10.82	10.82	10.82	10.82	10.82	-4.29%	409
Jun 16, 2025	11.31	11.31	11.31	11.31	11.31	-	106
Jun 13, 2025	11.31	11.31	11.31	11.31	11.31	-	30
Jun 12, 2025	11.31	11.31	11.31	11.31	11.31	-	102
Jun 11, 2025	11.31	11.31	11.31	11.31	11.31	0.04%	410
Jun 10, 2025	11.30	11.30	11.30	11.30	11.30	-	101
Jun 9, 2025	11.30	11.30	11.30	11.30	11.30	-5.04%	901
Jun 6, 2025	11.36	11.90	11.36	11.90	11.90	0.88%	861
Jun 5, 2025	11.80	11.80	11.80	11.80	11.80	-	-
Jun 4, 2025	11.80	11.80	11.80	11.80	11.80	2.13%	246
Jun 3, 2025	11.55	11.55	11.55	11.55	11.55	-	403
Jun 2, 2025	11.55	11.55	11.55	11.55	11.55	-	34
May 30, 2025	11.55	11.55	11.55	11.55	11.55	-	25
May 29, 2025	11.65	11.65	11.55	11.55	11.55	-0.86%	676
May 28, 2025	11.65	11.65	11.65	11.65	11.65	-	67
May 27, 2025	11.65	11.65	11.65	11.65	11.65	-	-
May 23, 2025	11.65	11.65	11.65	11.65	11.65	-	83
May 22, 2025	11.69	11.69	11.65	11.65	11.65	-0.89%	1,168
May 21, 2025	11.76	11.76	11.76	11.76	11.76	-	3