Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.56	0.57	0.54	0.54	0.54	-1.81%	180,604
Jul 31, 2025	0.58	0.59	0.54	0.55	0.55	-6.44%	242,409
Jul 30, 2025	0.55	0.59	0.55	0.59	0.59	0.68%	87,105
Jul 29, 2025	0.57	0.59	0.53	0.59	0.59	4.64%	59,077
Jul 28, 2025	0.54	0.58	0.54	0.56	0.56	-1.41%	133,874
Jul 25, 2025	0.53	0.57	0.53	0.57	0.57	5.19%	505,018
Jul 24, 2025	0.50	0.54	0.50	0.54	0.54	-0.74%	246,319
Jul 23, 2025	0.51	0.54	0.51	0.54	0.54	1.49%	126,921
Jul 22, 2025	0.52	0.54	0.50	0.54	0.54	3.88%	46,622
Jul 21, 2025	0.52	0.52	0.51	0.52	0.52	-1.15%	17,909
Jul 18, 2025	0.50	0.52	0.49	0.52	0.52	0.38%	30,833
Jul 17, 2025	0.52	0.52	0.49	0.52	0.52	0.39%	198,279
Jul 16, 2025	0.51	0.52	0.48	0.52	0.52	1.17%	59,961
Jul 15, 2025	0.53	0.53	0.50	0.51	0.51	-1.54%	232,045
Jul 14, 2025	0.50	0.53	0.49	0.52	0.52	4.00%	161,912
Jul 11, 2025	0.51	0.52	0.50	0.50	0.50	-3.85%	29,276
Jul 10, 2025	0.51	0.52	0.48	0.52	0.52	-1.52%	90,699
Jul 9, 2025	0.48	0.53	0.48	0.53	0.53	7.76%	29,457
Jul 8, 2025	0.52	0.52	0.48	0.49	0.49	-2.39%	27,900
Jul 7, 2025	0.53	0.53	0.48	0.50	0.50	-1.95%	52,474
Jul 4, 2025	0.51	0.51	0.49	0.51	0.51	4.70%	214,476
Jul 3, 2025	0.54	0.54	0.48	0.49	0.49	-2.98%	78,002
Jul 2, 2025	0.49	0.50	0.48	0.50	0.50	-	122,701
Jul 1, 2025	0.52	0.52	0.48	0.50	0.50	5.44%	60,153
Jun 30, 2025	0.49	0.52	0.48	0.48	0.48	-9.81%	39,014
Jun 27, 2025	0.54	0.54	0.46	0.53	0.53	1.92%	240,857
Jun 26, 2025	0.49	0.55	0.45	0.52	0.52	4.42%	203,850
Jun 25, 2025	0.46	0.53	0.45	0.50	0.50	5.06%	21,656
Jun 24, 2025	0.48	0.49	0.44	0.47	0.47	5.33%	64,862
Jun 23, 2025	0.51	0.51	0.45	0.45	0.45	-12.11%	83,775
Jun 19, 2025	0.44	0.52	0.42	0.51	0.51	9.40%	355,387
Jun 18, 2025	0.46	0.47	0.44	0.47	0.47	-	13,374
Jun 17, 2025	0.47	0.47	0.44	0.47	0.47	4.93%	125,155
Jun 16, 2025	0.50	0.50	0.45	0.45	0.45	2.53%	83,445
Jun 13, 2025	0.46	0.46	0.43	0.44	0.44	-2.47%	28,309
Jun 12, 2025	0.44	0.48	0.44	0.45	0.45	1.13%	458,319
Jun 11, 2025	0.46	0.46	0.44	0.44	0.44	-2.00%	21,097
Jun 10, 2025	0.42	0.45	0.42	0.45	0.45	7.91%	146,116
Jun 9, 2025	0.41	0.44	0.40	0.42	0.42	-0.24%	142,835
Jun 5, 2025	0.44	0.44	0.41	0.42	0.42	-0.48%	147,344
Jun 4, 2025	0.44	0.44	0.42	0.42	0.42	1.20%	168,042
Jun 3, 2025	0.41	0.42	0.41	0.42	0.42	1.47%	23,982
Jun 2, 2025	0.46	0.46	0.40	0.41	0.41	-6.41%	645,768
May 30, 2025	0.47	0.47	0.44	0.44	0.44	-0.91%	121,240
May 28, 2025	0.45	0.48	0.42	0.44	0.44	-1.34%	190,510
May 27, 2025	0.45	0.45	0.43	0.45	0.45	-	296,951
May 26, 2025	0.43	0.47	0.43	0.45	0.45	-4.69%	395,980
May 23, 2025	0.41	0.48	0.41	0.47	0.47	13.56%	951,470
May 22, 2025	0.40	0.43	0.39	0.41	0.41	0.24%	418,223
May 21, 2025	0.42	0.43	0.41	0.41	0.41	-2.83%	206,304