Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.60	2.60	2.60	2.60	2.60	1.96%	130
Jul 31, 2025	2.57	2.61	2.53	2.55	2.55	1.19%	58,894
Jul 30, 2025	2.66	2.66	2.52	2.52	2.52	-4.18%	43,479
Jul 29, 2025	2.58	2.63	2.55	2.63	2.63	1.94%	12,689
Jul 28, 2025	2.59	2.63	2.54	2.58	2.58	-0.77%	37,881
Jul 25, 2025	2.55	2.67	2.54	2.60	2.60	1.96%	30,196
Jul 24, 2025	2.44	2.55	2.44	2.55	2.55	4.94%	23,932
Jul 23, 2025	2.43	2.54	2.43	2.43	2.43	-2.02%	85,628
Jul 22, 2025	2.50	2.50	2.40	2.48	2.48	-0.80%	108,808
Jul 21, 2025	2.49	2.51	2.47	2.50	2.50	0.81%	47,104
Jul 18, 2025	2.43	2.60	2.43	2.48	2.48	-0.80%	203,619
Jul 17, 2025	2.48	2.53	2.44	2.50	2.50	-	124,239
Jul 16, 2025	2.47	2.55	2.44	2.50	2.50	0.40%	58,856
Jul 15, 2025	2.49	2.56	2.43	2.49	2.49	0.40%	45,236
Jul 14, 2025	2.45	2.52	2.45	2.48	2.48	1.22%	45,630
Jul 11, 2025	2.61	2.64	2.37	2.45	2.45	-8.92%	439,794
Jul 10, 2025	2.69	2.70	2.59	2.69	2.69	1.51%	106,869
Jul 9, 2025	2.71	2.73	2.63	2.65	2.65	-5.36%	51,278
Jul 8, 2025	2.78	2.85	2.75	2.80	2.80	0.72%	20,225
Jul 7, 2025	2.70	2.78	2.65	2.78	2.78	2.58%	26,696
Jul 4, 2025	2.76	2.84	2.71	2.71	2.71	-3.21%	18,492
Jul 3, 2025	2.80	2.85	2.68	2.80	2.80	-	52,520
Jul 2, 2025	2.82	2.82	2.72	2.80	2.80	1.08%	21,690
Jul 1, 2025	2.73	2.77	2.64	2.77	2.77	2.59%	36,820
Jun 30, 2025	2.61	2.73	2.61	2.70	2.70	0.75%	16,093
Jun 27, 2025	2.70	2.73	2.61	2.68	2.68	-2.55%	46,275
Jun 26, 2025	2.58	2.75	2.56	2.75	2.75	8.27%	56,204
Jun 25, 2025	2.39	2.54	2.31	2.54	2.54	6.28%	43,114
Jun 24, 2025	2.32	2.39	2.32	2.39	2.39	2.58%	5,311
Jun 23, 2025	2.39	2.39	2.29	2.33	2.33	-2.51%	26,329
Jun 19, 2025	2.33	2.50	2.33	2.39	2.39	2.14%	27,583
Jun 18, 2025	2.42	2.42	2.34	2.34	2.34	-2.90%	2,884
Jun 17, 2025	2.37	2.41	2.37	2.41	2.41	1.69%	4,423
Jun 16, 2025	2.42	2.44	2.37	2.37	2.37	-5.20%	23,768
Jun 13, 2025	2.55	2.55	2.42	2.50	2.50	-1.96%	23,537
Jun 12, 2025	2.50	2.55	2.50	2.55	2.55	-0.39%	4,381
Jun 11, 2025	2.59	2.59	2.51	2.56	2.56	2.40%	1,513
Jun 10, 2025	2.50	2.50	2.42	2.50	2.50	-2.72%	78,292
Jun 9, 2025	2.55	2.58	2.52	2.57	2.57	3.21%	56,649
Jun 5, 2025	2.36	2.49	2.36	2.49	2.49	8.26%	22,131
Jun 4, 2025	2.30	2.30	2.28	2.30	2.30	-2.13%	13,051
Jun 3, 2025	2.29	2.35	2.29	2.35	2.35	1.29%	400
Jun 2, 2025	2.36	2.37	2.31	2.32	2.32	-1.69%	16,468
May 30, 2025	2.26	2.48	2.26	2.36	2.36	5.83%	46,465
May 28, 2025	2.23	2.23	2.23	2.23	2.23	0.45%	448
May 27, 2025	2.26	2.26	2.18	2.22	2.22	-1.33%	32,963
May 26, 2025	2.25	2.25	2.25	2.25	2.25	-3.02%	7,306
May 23, 2025	2.33	2.33	2.26	2.32	2.32	-2.52%	1,765
May 22, 2025	2.30	2.38	2.30	2.38	2.38	-0.42%	57
May 21, 2025	2.25	2.39	2.25	2.39	2.39	2.14%	14,339