Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.68	2.68	2.38	2.38	2.38	-3.25%	17,052
Jul 31, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Jul 30, 2025	2.46	2.46	2.46	2.46	2.46	2.50%	47
Jul 29, 2025	2.50	2.50	2.40	2.40	2.40	-1.64%	8,006
Jul 28, 2025	2.40	2.50	2.40	2.44	2.44	-0.81%	2,945
Jul 25, 2025	2.48	2.48	2.46	2.46	2.46	-0.81%	271
Jul 24, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Jul 23, 2025	2.36	2.48	2.36	2.48	2.48	-2.36%	3,266
Jul 22, 2025	2.54	2.54	2.54	2.54	2.54	0.79%	12
Jul 21, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Jul 18, 2025	2.52	2.52	2.52	2.52	2.52	-1.56%	53
Jul 17, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Jul 16, 2025	2.58	2.58	2.56	2.56	2.56	-	1,839
Jul 15, 2025	2.50	2.56	2.50	2.56	2.56	8.47%	1,506
Jul 14, 2025	2.46	2.52	2.30	2.36	2.36	-6.35%	7,890
Jul 11, 2025	2.54	2.58	2.52	2.52	2.52	1.61%	436
Jul 10, 2025	2.38	2.48	2.38	2.48	2.48	2.48%	775
Jul 9, 2025	2.36	2.58	2.36	2.42	2.42	-0.82%	62,216
Jul 8, 2025	2.66	2.68	2.36	2.44	2.44	-6.87%	53,162
Jul 7, 2025	2.90	2.90	2.60	2.62	2.62	4.80%	2,794
Jul 4, 2025	2.52	2.64	2.50	2.50	2.50	-1.57%	13,734
Jul 3, 2025	2.54	2.54	2.54	2.54	2.54	2.42%	16
Jul 2, 2025	2.42	2.50	2.40	2.48	2.48	-2.36%	63,409
Jul 1, 2025	2.78	2.80	2.54	2.54	2.54	-8.63%	40,100
Jun 30, 2025	2.46	2.78	2.40	2.78	2.78	12.10%	75,706
Jun 27, 2025	2.48	2.48	2.44	2.48	2.48	-3.88%	15,552
Jun 26, 2025	2.38	2.58	2.38	2.58	2.58	0.78%	11,106
Jun 25, 2025	2.60	2.62	2.38	2.56	2.56	-4.48%	62,296
Jun 24, 2025	2.58	2.74	2.58	2.68	2.68	-	6,716
Jun 23, 2025	2.78	2.78	2.58	2.68	2.68	8.06%	9,173
Jun 19, 2025	2.48	2.48	2.42	2.48	2.48	-	14,163
Jun 18, 2025	2.54	2.54	2.48	2.48	2.48	-3.13%	3,000
Jun 17, 2025	2.56	2.56	2.56	2.56	2.56	-1.54%	400
Jun 16, 2025	2.70	2.70	2.60	2.60	2.60	-6.47%	8,589
Jun 13, 2025	2.72	2.80	2.56	2.78	2.78	3.73%	17,744
Jun 12, 2025	2.68	2.68	2.68	2.68	2.68	4.69%	447
Jun 11, 2025	2.58	2.58	2.36	2.56	2.56	-0.78%	11,150
Jun 10, 2025	2.56	2.64	2.56	2.58	2.58	1.57%	3,500
Jun 9, 2025	2.44	2.54	2.44	2.54	2.54	-0.78%	3,509
Jun 5, 2025	2.44	2.56	2.44	2.56	2.56	7.56%	200
Jun 4, 2025	2.46	2.48	2.38	2.38	2.38	-7.75%	11,286
Jun 3, 2025	2.54	2.58	2.46	2.58	2.58	-	657
Jun 2, 2025	2.58	2.58	2.58	2.58	2.58	-	-
May 30, 2025	2.52	2.68	2.50	2.58	2.58	6.61%	1,850
May 28, 2025	2.38	2.42	2.36	2.42	2.42	-6.92%	14,056
May 27, 2025	2.36	2.60	2.36	2.60	2.60	10.17%	8,090
May 26, 2025	2.36	2.36	2.34	2.36	2.36	0.85%	12,019
May 23, 2025	2.34	2.34	2.34	2.34	2.34	-1.68%	10
May 22, 2025	2.28	2.38	2.26	2.38	2.38	1.71%	19,397
May 21, 2025	2.26	2.36	2.26	2.34	2.34	3.54%	15,765