Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.74	0.74	0.74	0.74	0.74	0.82%	488,481
Aug 12, 2025	0.75	0.75	0.74	0.74	0.74	-0.41%	330,815
Aug 11, 2025	0.74	0.74	0.74	0.74	0.74	0.41%	368,203
Aug 8, 2025	0.74	0.74	0.73	0.74	0.74	0.14%	365,553
Aug 7, 2025	0.73	0.74	0.73	0.74	0.74	0.14%	2,571,306
Aug 6, 2025	0.73	0.74	0.73	0.73	0.73	0.41%	193,194
Aug 5, 2025	0.74	0.74	0.73	0.73	0.73	-0.54%	175,460
Aug 4, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	780,510
Aug 1, 2025	0.73	0.73	0.72	0.73	0.73	-0.82%	569,694
Jul 31, 2025	0.74	0.74	0.73	0.73	0.73	-1.22%	278,769
Jul 30, 2025	0.73	0.74	0.73	0.74	0.74	0.95%	534,996
Jul 29, 2025	0.74	0.74	0.73	0.73	0.73	-0.27%	359,729
Jul 28, 2025	0.73	0.74	0.73	0.74	0.74	0.96%	278,090
Jul 25, 2025	0.73	0.73	0.73	0.73	0.73	0.28%	385,784
Jul 24, 2025	0.73	0.73	0.73	0.73	0.73	-0.27%	642,342
Jul 23, 2025	0.73	0.73	0.73	0.73	0.73	0.41%	249,031
Jul 22, 2025	0.73	0.73	0.73	0.73	0.73	-0.41%	698,237
Jul 21, 2025	0.72	0.73	0.72	0.73	0.73	-1.49%	827,192
Jul 18, 2025	0.74	0.74	0.74	0.74	0.72	0.27%	307,735
Jul 17, 2025	0.74	0.74	0.74	0.74	0.72	0.14%	592,475
Jul 16, 2025	0.74	0.74	0.73	0.74	0.71	0.14%	487,548
Jul 15, 2025	0.73	0.74	0.73	0.74	0.71	0.27%	1,160,748
Jul 14, 2025	0.73	0.73	0.73	0.73	0.71	0.69%	259,136
Jul 11, 2025	0.73	0.74	0.73	0.73	0.71	0.14%	506,962
Jul 10, 2025	0.73	0.73	0.73	0.73	0.71	0.28%	202,117
Jul 9, 2025	0.72	0.73	0.72	0.73	0.70	0.28%	647,009
Jul 8, 2025	0.74	0.74	0.72	0.72	0.70	-1.09%	1,114,815
Jul 7, 2025	0.74	0.74	0.73	0.73	0.71	-0.81%	281,407
Jul 4, 2025	0.75	0.75	0.74	0.74	0.72	-0.81%	1,631,803
Jul 3, 2025	0.74	0.75	0.74	0.74	0.72	0.27%	198,305
Jul 2, 2025	0.74	0.74	0.74	0.74	0.72	1.09%	306,918
Jul 1, 2025	0.74	0.74	0.73	0.73	0.71	-0.41%	247,118
Jun 30, 2025	0.74	0.74	0.73	0.74	0.71	0.14%	728,778
Jun 27, 2025	0.73	0.74	0.73	0.74	0.71	1.24%	824,797
Jun 26, 2025	0.72	0.73	0.72	0.73	0.70	0.55%	757,623
Jun 25, 2025	0.73	0.73	0.72	0.72	0.70	0.42%	449,910
Jun 24, 2025	0.72	0.72	0.72	0.72	0.70	0.14%	131,731
Jun 23, 2025	0.72	0.72	0.71	0.72	0.70	-0.28%	212,714
Jun 20, 2025	0.72	0.72	0.72	0.72	0.70	-	257,965
Jun 19, 2025	0.73	0.73	0.72	0.72	0.70	-0.69%	522,223
Jun 18, 2025	0.72	0.73	0.72	0.73	0.70	0.83%	565,254
Jun 17, 2025	0.72	0.72	0.71	0.72	0.70	0.56%	119,763
Jun 16, 2025	0.71	0.72	0.71	0.72	0.69	0.42%	866,660
Jun 13, 2025	0.71	0.71	0.71	0.71	0.69	-0.14%	168,637
Jun 12, 2025	0.72	0.72	0.71	0.71	0.69	0.14%	1,126,144
Jun 11, 2025	0.71	0.71	0.71	0.71	0.69	0.71%	402,055
Jun 10, 2025	0.71	0.71	0.71	0.71	0.69	-	282,446
Jun 9, 2025	0.71	0.71	0.71	0.71	0.69	-	686,556
Jun 6, 2025	0.70	0.71	0.70	0.71	0.71	1.00%	614,728
Jun 5, 2025	0.70	0.70	0.70	0.70	0.68	-	400,376