Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.50	0.50	0.49	0.50	0.50	-	345,350
Aug 12, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	107,200
Aug 11, 2025	0.50	0.51	0.49	0.50	0.50	-2.94%	449,400
Aug 8, 2025	0.50	0.51	0.49	0.51	0.51	-1.92%	206,600
Aug 7, 2025	0.53	0.53	0.51	0.52	0.52	-	158,045
Aug 6, 2025	0.50	0.53	0.50	0.52	0.52	4.00%	585,000
Aug 5, 2025	0.47	0.50	0.47	0.50	0.50	6.38%	417,900
Aug 1, 2025	0.48	0.48	0.46	0.47	0.47	-	151,400
Jul 31, 2025	0.48	0.49	0.47	0.47	0.47	-	145,600
Jul 30, 2025	0.49	0.49	0.47	0.47	0.47	-3.09%	183,000
Jul 29, 2025	0.50	0.51	0.48	0.49	0.49	-4.90%	351,800
Jul 28, 2025	0.50	0.51	0.48	0.51	0.51	3.03%	1,084,600
Jul 25, 2025	0.48	0.50	0.47	0.50	0.50	3.13%	380,200
Jul 24, 2025	0.46	0.48	0.46	0.48	0.48	3.23%	232,400
Jul 23, 2025	0.46	0.47	0.45	0.47	0.47	5.68%	400,731
Jul 22, 2025	0.45	0.46	0.44	0.44	0.44	-1.12%	266,328
Jul 21, 2025	0.45	0.46	0.44	0.45	0.45	-	122,545
Jul 18, 2025	0.46	0.46	0.45	0.45	0.45	-1.11%	116,700
Jul 17, 2025	0.45	0.46	0.44	0.45	0.45	-	183,000
Jul 16, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	136,200
Jul 15, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	219,306
Jul 14, 2025	0.45	0.45	0.44	0.44	0.44	-	443,741
Jul 11, 2025	0.46	0.47	0.44	0.44	0.44	-5.38%	230,220
Jul 10, 2025	0.45	0.48	0.45	0.47	0.47	2.20%	504,600
Jul 9, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	197,000
Jul 8, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	217,200
Jul 7, 2025	0.46	0.46	0.44	0.45	0.45	-	218,325
Jul 4, 2025	0.45	0.45	0.45	0.45	0.45	-	72,313
Jul 3, 2025	0.46	0.46	0.44	0.45	0.45	-	241,500
Jul 2, 2025	0.45	0.46	0.43	0.45	0.45	4.65%	523,300
Jun 30, 2025	0.43	0.47	0.42	0.43	0.43	3.61%	575,022
Jun 27, 2025	0.42	0.43	0.41	0.42	0.42	3.75%	409,500
Jun 26, 2025	0.41	0.42	0.40	0.40	0.40	-1.23%	271,800
Jun 25, 2025	0.42	0.42	0.40	0.41	0.41	-1.22%	856,400
Jun 24, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	343,338
Jun 23, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	821,400
Jun 20, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	333,200
Jun 19, 2025	0.43	0.43	0.40	0.41	0.41	-2.38%	572,704
Jun 18, 2025	0.44	0.45	0.42	0.42	0.42	-4.55%	912,200
Jun 17, 2025	0.43	0.45	0.43	0.44	0.44	1.15%	1,157,500
Jun 16, 2025	0.47	0.47	0.44	0.44	0.44	-5.43%	819,831
Jun 13, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	528,733
Jun 12, 2025	0.48	0.49	0.47	0.48	0.48	1.06%	229,300
Jun 11, 2025	0.48	0.49	0.46	0.47	0.47	-1.05%	413,405
Jun 10, 2025	0.48	0.49	0.46	0.48	0.48	-1.04%	887,300
Jun 9, 2025	0.47	0.49	0.45	0.48	0.48	4.92%	942,000
Jun 6, 2025	0.48	0.48	0.45	0.46	0.46	-2.66%	706,806
Jun 5, 2025	0.51	0.52	0.47	0.47	0.47	-18.26%	2,404,800
Jun 4, 2025	0.59	0.59	0.58	0.58	0.58	0.88%	37,100
Jun 3, 2025	0.58	0.61	0.57	0.57	0.57	-1.72%	103,115