Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.95	0.95	0.94	0.94	0.94	-	195,100
Jul 31, 2025	0.95	0.95	0.94	0.94	0.94	-1.05%	273,600
Jul 30, 2025	0.96	0.96	0.94	0.95	0.95	-	152,300
Jul 29, 2025	0.97	0.97	0.95	0.95	0.95	-1.55%	507,000
Jul 28, 2025	0.96	0.97	0.96	0.97	0.97	1.58%	1,037,800
Jul 25, 2025	0.95	0.96	0.94	0.95	0.95	0.53%	498,700
Jul 24, 2025	0.96	0.96	0.94	0.95	0.95	-1.05%	302,600
Jul 23, 2025	0.95	0.97	0.95	0.96	0.96	1.06%	996,300
Jul 22, 2025	0.94	0.95	0.93	0.95	0.95	1.07%	347,600
Jul 21, 2025	0.94	0.95	0.94	0.94	0.94	1.08%	429,500
Jul 18, 2025	0.92	0.94	0.92	0.93	0.93	-0.54%	294,600
Jul 17, 2025	0.91	0.93	0.91	0.93	0.93	2.20%	689,400
Jul 16, 2025	0.91	0.92	0.91	0.91	0.91	-	412,600
Jul 15, 2025	0.91	0.91	0.90	0.91	0.91	0.55%	164,500
Jul 14, 2025	0.89	0.91	0.89	0.91	0.91	1.69%	448,500
Jul 11, 2025	0.89	0.89	0.89	0.89	0.89	-	84,800
Jul 10, 2025	0.89	0.89	0.89	0.89	0.89	-	83,500
Jul 9, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	165,100
Jul 8, 2025	0.88	0.90	0.88	0.90	0.90	1.13%	261,800
Jul 7, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	329,100
Jul 4, 2025	0.89	0.89	0.88	0.89	0.89	-0.56%	163,600
Jul 3, 2025	0.90	0.90	0.89	0.90	0.90	-	162,800
Jul 2, 2025	0.88	0.91	0.88	0.90	0.90	2.29%	760,200
Jul 1, 2025	0.88	0.88	0.88	0.88	0.88	-1.13%	150,000
Jun 30, 2025	0.87	0.89	0.87	0.89	0.89	1.14%	305,600
Jun 27, 2025	0.86	0.88	0.86	0.88	0.88	1.74%	184,700
Jun 26, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	421,500
Jun 25, 2025	0.84	0.85	0.84	0.85	0.85	0.59%	210,700
Jun 24, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	74,700
Jun 23, 2025	0.83	0.84	0.83	0.84	0.84	0.60%	227,800
Jun 20, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	81,700
Jun 19, 2025	0.84	0.84	0.84	0.84	0.84	-	56,300
Jun 18, 2025	0.84	0.84	0.84	0.84	0.84	-	73,500
Jun 17, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	108,100
Jun 16, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	198,100
Jun 13, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	227,600
Jun 12, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	191,300
Jun 11, 2025	0.83	0.85	0.83	0.84	0.84	0.60%	463,200
Jun 10, 2025	0.83	0.84	0.83	0.84	0.84	-	165,700
Jun 9, 2025	0.83	0.84	0.82	0.84	0.84	0.60%	127,600
Jun 6, 2025	0.83	0.84	0.82	0.83	0.83	-	152,000
Jun 5, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	314,300
Jun 4, 2025	0.82	0.83	0.82	0.83	0.83	1.23%	199,500
Jun 3, 2025	0.81	0.82	0.81	0.82	0.82	-	208,800
Jun 2, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	200,600
May 30, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	64,300
May 29, 2025	0.81	0.82	0.81	0.82	0.82	-	75,000
May 28, 2025	0.82	0.82	0.81	0.82	0.82	-	14,300
May 27, 2025	0.82	0.82	0.81	0.82	0.82	0.61%	56,100
May 26, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	94,100