Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	453,200
Jul 31, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	851,500
Jul 30, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	899,700
Jul 29, 2025	0.41	0.41	0.40	0.41	0.41	-	614,300
Jul 28, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	1,468,400
Jul 25, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	1,038,500
Jul 24, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,380,000
Jul 23, 2025	0.41	0.41	0.41	0.41	0.41	-	1,298,200
Jul 22, 2025	0.42	0.42	0.41	0.41	0.41	-	864,200
Jul 21, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,243,600
Jul 18, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	1,266,100
Jul 17, 2025	0.42	0.42	0.42	0.42	0.42	-	812,000
Jul 16, 2025	0.42	0.42	0.41	0.42	0.42	-2.35%	1,276,300
Jul 15, 2025	0.43	0.43	0.42	0.43	0.43	-	637,600
Jul 14, 2025	0.42	0.43	0.42	0.43	0.43	-	952,900
Jul 11, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	1,561,400
Jul 10, 2025	0.43	0.43	0.43	0.43	0.43	-	557,700
Jul 9, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	1,055,500
Jul 8, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	921,900
Jul 7, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	639,300
Jul 4, 2025	0.42	0.43	0.40	0.42	0.42	-	4,312,100
Jul 3, 2025	0.45	0.45	0.42	0.42	0.42	-5.62%	3,173,400
Jul 2, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	715,200
Jul 1, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	1,316,500
Jun 30, 2025	0.45	0.45	0.44	0.45	0.45	-	1,966,800
Jun 27, 2025	0.44	0.46	0.44	0.45	0.45	1.14%	4,303,900
Jun 26, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	2,932,600
Jun 25, 2025	0.41	0.44	0.41	0.43	0.43	3.66%	4,167,200
Jun 24, 2025	0.39	0.42	0.39	0.41	0.41	3.80%	4,761,200
Jun 23, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	2,073,300
Jun 20, 2025	0.38	0.39	0.38	0.38	0.38	-	876,900
Jun 19, 2025	0.38	0.38	0.38	0.38	0.38	-	954,600
Jun 18, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	392,400
Jun 17, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	166,100
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	405,700
Jun 13, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	2,063,100
Jun 12, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	2,300,500
Jun 11, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	6,455,100
Jun 10, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,390,300
Jun 9, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	412,200
Jun 6, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	580,300
Jun 5, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	917,600
Jun 4, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	1,679,000
Jun 3, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	2,056,000
Jun 2, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	703,000
May 30, 2025	0.34	0.36	0.34	0.36	0.36	5.97%	1,399,600
May 29, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	502,800
May 28, 2025	0.35	0.35	0.35	0.35	0.35	-	164,000
May 27, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	757,300
May 26, 2025	0.34	0.36	0.33	0.36	0.36	5.97%	2,446,400