Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.30	13.65	13.30	13.55	13.55	2.26%	249
Jul 31, 2025	13.25	13.25	13.25	13.25	13.25	-	108
Jul 30, 2025	13.20	13.25	13.00	13.25	13.25	-	185
Jul 29, 2025	13.05	13.30	13.05	13.25	13.25	1.53%	980
Jul 28, 2025	12.95	13.10	12.95	13.05	13.05	1.95%	202
Jul 25, 2025	13.00	13.05	12.80	12.80	12.80	-1.54%	240
Jul 24, 2025	13.00	13.00	13.00	13.00	13.00	-	4
Jul 23, 2025	13.00	13.00	13.00	13.00	13.00	-	61
Jul 22, 2025	13.00	13.00	13.00	13.00	13.00	-	128
Jul 21, 2025	13.00	13.00	12.75	13.00	13.00	1.17%	342
Jul 18, 2025	12.85	12.85	12.85	12.85	12.85	-	13
Jul 17, 2025	12.85	12.85	12.75	12.85	12.85	-	115
Jul 16, 2025	12.85	12.85	12.85	12.85	12.85	-	157
Jul 15, 2025	12.80	12.85	12.80	12.85	12.85	0.39%	169
Jul 14, 2025	12.80	12.85	12.75	12.80	12.80	-	80
Jul 11, 2025	12.80	12.85	12.65	12.80	12.80	-0.39%	175
Jul 10, 2025	12.85	12.85	12.75	12.85	12.85	0.78%	243
Jul 9, 2025	12.75	12.85	12.70	12.75	12.75	-1.16%	139
Jul 8, 2025	12.75	12.90	12.60	12.90	12.90	-5.49%	937
Jul 7, 2025	13.75	13.75	13.45	13.65	12.73	-0.73%	1,037
Jul 4, 2025	13.75	13.75	12.35	13.75	12.82	0.36%	481
Jul 3, 2025	13.75	13.90	13.50	13.70	12.78	-	330
Jul 2, 2025	13.70	13.70	13.65	13.70	12.78	1.11%	709
Jul 1, 2025	13.60	13.60	13.50	13.55	12.64	0.37%	143
Jun 30, 2025	13.40	13.60	13.30	13.50	12.59	0.75%	628
Jun 27, 2025	13.30	13.40	13.30	13.40	12.50	0.75%	421
Jun 26, 2025	13.35	13.35	13.30	13.30	12.40	-0.75%	217
Jun 25, 2025	13.25	13.40	13.15	13.40	12.50	1.13%	727
Jun 20, 2025	13.00	13.40	13.00	13.25	12.36	1.92%	890
Jun 19, 2025	13.05	13.05	12.95	13.00	12.12	-0.76%	154
Jun 18, 2025	13.00	13.10	12.95	13.10	12.22	1.95%	246
Jun 17, 2025	12.85	13.00	12.70	12.85	11.98	-0.39%	188
Jun 16, 2025	12.90	12.90	12.70	12.90	12.03	0.39%	208
Jun 13, 2025	12.75	12.95	12.75	12.85	11.98	0.39%	210
Jun 12, 2025	12.70	12.90	12.70	12.80	11.94	0.79%	354
Jun 11, 2025	12.95	12.95	12.55	12.70	11.84	-1.93%	629
Jun 10, 2025	13.10	13.15	12.70	12.95	12.08	-1.15%	399
Jun 9, 2025	12.30	13.10	12.30	13.10	12.22	6.07%	899
Jun 6, 2025	11.75	12.40	11.75	12.35	11.52	5.11%	935
Jun 5, 2025	11.70	11.75	11.45	11.75	10.96	0.43%	499
Jun 4, 2025	11.70	11.70	11.60	11.70	10.91	-	81
Jun 3, 2025	11.90	11.90	11.70	11.70	10.91	-1.68%	177
Jun 2, 2025	12.20	12.20	11.85	11.90	11.10	-1.65%	625
May 30, 2025	11.20	12.10	11.20	12.10	11.28	11.01%	1,596
May 28, 2025	10.85	10.90	10.80	10.90	10.17	0.46%	121
May 27, 2025	10.60	10.90	10.60	10.85	10.12	3.33%	391
May 26, 2025	10.40	10.60	10.40	10.50	9.79	3.45%	254
May 23, 2025	10.00	10.30	10.00	10.15	9.47	1.50%	233
May 22, 2025	9.90	10.00	9.90	10.00	9.33	1.01%	526
May 21, 2025	9.60	9.90	9.60	9.90	9.23	3.34%	409