Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.64	0.65	0.63	0.65	0.65	0.78%	1,163,300
Jul 31, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	2,281,700
Jul 30, 2025	0.68	0.69	0.65	0.65	0.65	-4.41%	2,819,900
Jul 29, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	868,900
Jul 28, 2025	0.72	0.72	0.69	0.70	0.70	-2.10%	1,309,700
Jul 25, 2025	0.68	0.72	0.68	0.72	0.72	5.93%	2,657,700
Jul 24, 2025	0.69	0.69	0.67	0.68	0.68	-1.46%	883,400
Jul 23, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	1,157,800
Jul 22, 2025	0.68	0.70	0.67	0.69	0.69	2.22%	1,870,200
Jul 21, 2025	0.69	0.70	0.67	0.68	0.68	-1.46%	2,511,400
Jul 18, 2025	0.64	0.70	0.64	0.69	0.69	8.73%	4,921,000
Jul 17, 2025	0.63	0.65	0.62	0.63	0.63	1.61%	2,335,700
Jul 16, 2025	0.63	0.64	0.62	0.62	0.62	-0.80%	1,047,400
Jul 15, 2025	0.62	0.63	0.60	0.63	0.63	0.81%	2,949,600
Jul 14, 2025	0.59	0.66	0.59	0.62	0.62	8.77%	6,028,000
Jul 11, 2025	0.57	0.58	0.57	0.57	0.57	-	1,182,600
Jul 10, 2025	0.58	0.60	0.57	0.57	0.57	-0.87%	3,604,600
Jul 9, 2025	0.52	0.58	0.52	0.58	0.58	11.65%	4,254,500
Jul 8, 2025	0.50	0.52	0.50	0.52	0.52	3.00%	2,184,700
Jul 7, 2025	0.46	0.51	0.46	0.50	0.50	11.11%	4,577,000
Jul 4, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	807,600
Jul 3, 2025	0.45	0.45	0.44	0.45	0.45	-2.20%	762,500
Jul 2, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	1,547,300
Jul 1, 2025	0.43	0.45	0.43	0.45	0.45	4.71%	3,219,800
Jun 30, 2025	0.43	0.43	0.43	0.43	0.43	-	1,202,200
Jun 27, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	3,700,200
Jun 26, 2025	0.41	0.42	0.41	0.41	0.41	-	112,900
Jun 25, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	105,800
Jun 24, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	576,000
Jun 23, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	973,300
Jun 20, 2025	0.42	0.42	0.41	0.42	0.42	-	185,700
Jun 19, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	514,300
Jun 18, 2025	0.43	0.43	0.42	0.43	0.43	-2.30%	821,400
Jun 17, 2025	0.43	0.44	0.42	0.44	0.44	2.35%	1,416,800
Jun 16, 2025	0.41	0.43	0.40	0.43	0.43	4.94%	1,370,800
Jun 13, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	1,703,100
Jun 12, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	1,613,300
Jun 11, 2025	0.38	0.38	0.38	0.38	0.38	-	271,400
Jun 10, 2025	0.38	0.38	0.38	0.38	0.38	-	418,500
Jun 9, 2025	0.38	0.39	0.38	0.38	0.38	-	1,138,100
Jun 6, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	767,600
Jun 5, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	744,600
Jun 4, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	445,600
Jun 3, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	1,079,100
Jun 2, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	23,900
May 30, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	34,300
May 29, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	178,900
May 28, 2025	0.36	0.36	0.36	0.36	0.36	-	57,000
May 27, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	191,200
May 26, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	1,089,800