Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	13.40	13.40	13.38	13.38	13.38	-0.26%	5,034
Aug 5, 2025	13.36	13.41	13.36	13.41	13.41	0.60%	6,600
Aug 1, 2025	13.17	13.34	13.17	13.33	13.33	1.91%	9,200
Jul 31, 2025	13.22	13.22	13.08	13.08	13.08	-	7,000
Jul 30, 2025	13.22	13.22	13.08	13.08	13.02	-1.36%	25,200
Jul 29, 2025	13.27	13.28	13.23	13.26	13.20	0.15%	9,945
Jul 28, 2025	13.12	13.24	13.12	13.24	13.17	-0.45%	4,100
Jul 25, 2025	13.34	13.34	13.26	13.30	13.24	-0.89%	6,700
Jul 24, 2025	13.40	13.42	13.38	13.42	13.35	-0.45%	36,749
Jul 23, 2025	13.55	13.55	13.48	13.48	13.42	-1.17%	2,932
Jul 22, 2025	13.59	13.64	13.59	13.64	13.58	1.04%	6,000
Jul 21, 2025	13.48	13.50	13.48	13.50	13.44	1.20%	17,428
Jul 18, 2025	13.38	13.38	13.34	13.34	13.28	0.30%	6,712
Jul 17, 2025	13.24	13.31	13.21	13.30	13.24	-0.30%	5,322
Jul 16, 2025	13.30	13.42	13.25	13.34	13.27	0.53%	19,122
Jul 15, 2025	13.41	13.41	13.25	13.27	13.21	-0.52%	11,526
Jul 14, 2025	13.36	13.36	13.32	13.34	13.28	-0.07%	9,544
Jul 11, 2025	13.35	13.35	13.35	13.35	13.29	0.75%	2,400
Jul 10, 2025	13.28	13.28	13.21	13.25	13.18	0.23%	6,800
Jul 9, 2025	13.19	13.22	13.19	13.22	13.15	0.30%	4,427
Jul 8, 2025	13.34	13.34	13.14	13.18	13.11	-0.90%	18,510
Jul 7, 2025	13.30	13.31	13.24	13.30	13.24	-0.30%	2,200
Jul 4, 2025	13.16	13.37	13.16	13.34	13.28	0.60%	5,100
Jul 3, 2025	13.38	13.38	13.26	13.26	13.20	-0.82%	5,700
Jul 2, 2025	13.32	13.37	13.31	13.37	13.31	1.44%	5,044
Jun 30, 2025	13.05	13.18	13.05	13.18	13.18	0.61%	2,000
Jun 27, 2025	13.14	13.14	13.05	13.10	13.04	-1.73%	16,747
Jun 26, 2025	13.29	13.34	13.29	13.33	13.26	-0.07%	1,820
Jun 25, 2025	13.28	13.34	13.27	13.34	13.27	0.38%	5,500
Jun 24, 2025	13.25	13.30	13.19	13.29	13.23	-1.34%	23,037
Jun 23, 2025	13.47	13.49	13.47	13.47	13.41	0.22%	5,100
Jun 20, 2025	13.43	13.45	13.43	13.44	13.38	-0.07%	3,200
Jun 19, 2025	13.22	13.58	13.22	13.45	13.39	0.07%	7,402
Jun 18, 2025	13.50	13.53	13.44	13.44	13.38	-0.37%	6,113
Jun 17, 2025	13.50	13.51	13.49	13.49	13.43	-	4,000
Jun 16, 2025	13.51	13.57	13.49	13.49	13.43	-1.17%	13,514
Jun 13, 2025	13.60	13.67	13.60	13.65	13.59	1.11%	6,518
Jun 12, 2025	13.40	13.50	13.40	13.50	13.44	1.20%	19,600
Jun 11, 2025	13.34	13.35	13.27	13.34	13.28	0.23%	3,300
Jun 10, 2025	13.34	13.34	13.25	13.31	13.25	0.15%	10,400
Jun 9, 2025	13.26	13.31	13.25	13.29	13.23	0.38%	26,600
Jun 6, 2025	13.39	13.39	13.24	13.24	13.18	-1.12%	9,500
Jun 5, 2025	13.48	13.48	13.34	13.39	13.33	-0.37%	12,737
Jun 4, 2025	13.35	13.44	13.35	13.44	13.38	0.60%	8,429
Jun 3, 2025	13.41	13.41	13.32	13.36	13.30	-0.74%	4,600
Jun 2, 2025	13.26	13.46	13.26	13.46	13.40	2.36%	4,800
May 30, 2025	13.17	13.17	13.09	13.15	13.09	-1.20%	8,314
May 29, 2025	13.28	13.33	13.28	13.31	13.19	0.60%	10,436
May 28, 2025	13.26	13.26	13.23	13.23	13.11	-0.30%	4,500
May 27, 2025	13.44	13.44	13.23	13.27	13.15	-2.28%	15,800