Accolade, Inc. (ACCD)
NASDAQ: ACCD · Real-Time Price · USD
6.89
+0.03 (0.44%)
At close: Jan 17, 2025, 4:00 PM
6.87
-0.02 (-0.29%)
After-hours: Jan 17, 2025, 5:32 PM EST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.86 | 6.90 | 6.85 | 6.89 | 6.89 | 0.44% | 2,414,831 |
| Jan 16, 2025 | 6.85 | 6.88 | 6.85 | 6.86 | 6.86 | 0.07% | 2,229,567 |
| Jan 15, 2025 | 6.87 | 6.88 | 6.85 | 6.86 | 6.86 | 0.22% | 2,735,837 |
| Jan 14, 2025 | 6.85 | 6.88 | 6.84 | 6.84 | 6.84 | 0.15% | 3,737,325 |
| Jan 13, 2025 | 6.83 | 6.90 | 6.82 | 6.83 | 6.83 | - | 4,907,450 |
| Jan 10, 2025 | 6.86 | 6.88 | 6.83 | 6.83 | 6.83 | -0.44% | 11,365,476 |
| Jan 8, 2025 | 6.88 | 6.92 | 6.84 | 6.86 | 6.86 | 104.78% | 24,705,300 |
| Jan 7, 2025 | 3.53 | 3.70 | 3.33 | 3.35 | 3.35 | -4.29% | 990,361 |
| Jan 6, 2025 | 3.49 | 3.67 | 3.48 | 3.50 | 3.50 | 1.74% | 950,210 |
| Jan 3, 2025 | 3.46 | 3.49 | 3.38 | 3.44 | 3.44 | 0.58% | 1,207,839 |
| Jan 2, 2025 | 3.46 | 3.55 | 3.41 | 3.42 | 3.42 | - | 778,777 |
| Dec 31, 2024 | 3.49 | 3.50 | 3.35 | 3.42 | 3.42 | -0.58% | 667,170 |
| Dec 30, 2024 | 3.50 | 3.53 | 3.37 | 3.44 | 3.44 | -2.82% | 625,739 |
| Dec 27, 2024 | 3.56 | 3.66 | 3.44 | 3.54 | 3.54 | -0.84% | 607,667 |
| Dec 26, 2024 | 3.36 | 3.61 | 3.32 | 3.57 | 3.57 | 5.00% | 620,909 |
| Dec 24, 2024 | 3.47 | 3.49 | 3.37 | 3.40 | 3.40 | -1.45% | 235,490 |
| Dec 23, 2024 | 3.47 | 3.49 | 3.34 | 3.45 | 3.45 | -0.86% | 632,778 |
| Dec 20, 2024 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 4.82% | 2,043,560 |
| Dec 19, 2024 | 3.30 | 3.38 | 3.17 | 3.32 | 3.32 | 1.53% | 2,058,666 |
| Dec 18, 2024 | 3.40 | 3.47 | 3.17 | 3.27 | 3.27 | -3.82% | 1,845,754 |
| Dec 17, 2024 | 3.50 | 3.52 | 3.37 | 3.40 | 3.40 | -2.58% | 786,433 |
| Dec 16, 2024 | 3.52 | 3.61 | 3.45 | 3.49 | 3.49 | - | 738,437 |
| Dec 13, 2024 | 3.47 | 3.52 | 3.41 | 3.49 | 3.49 | 0.29% | 583,725 |
| Dec 12, 2024 | 3.63 | 3.64 | 3.48 | 3.48 | 3.48 | -4.92% | 605,675 |
| Dec 11, 2024 | 3.67 | 3.70 | 3.55 | 3.66 | 3.66 | 0.55% | 639,929 |
| Dec 10, 2024 | 3.63 | 3.73 | 3.58 | 3.64 | 3.64 | 0.55% | 703,729 |
| Dec 9, 2024 | 3.68 | 3.79 | 3.61 | 3.62 | 3.62 | -1.90% | 753,366 |
| Dec 6, 2024 | 3.58 | 3.69 | 3.55 | 3.69 | 3.69 | 4.24% | 918,100 |
| Dec 5, 2024 | 3.61 | 3.62 | 3.45 | 3.54 | 3.54 | 0.28% | 1,386,244 |
| Dec 4, 2024 | 3.57 | 3.64 | 3.44 | 3.53 | 3.53 | -1.12% | 945,758 |
| Dec 3, 2024 | 3.69 | 3.70 | 3.46 | 3.57 | 3.57 | -5.80% | 1,429,664 |
| Dec 2, 2024 | 3.87 | 3.93 | 3.77 | 3.79 | 3.79 | -1.81% | 1,877,064 |
| Nov 29, 2024 | 3.78 | 3.93 | 3.77 | 3.86 | 3.86 | 2.93% | 550,399 |
| Nov 27, 2024 | 3.80 | 3.85 | 3.75 | 3.75 | 3.75 | -0.53% | 458,866 |
| Nov 26, 2024 | 3.81 | 3.86 | 3.69 | 3.77 | 3.77 | -0.79% | 1,027,775 |
| Nov 25, 2024 | 3.74 | 3.93 | 3.73 | 3.80 | 3.80 | 2.70% | 1,357,467 |
| Nov 22, 2024 | 3.70 | 3.78 | 3.67 | 3.70 | 3.70 | -0.27% | 1,337,798 |
| Nov 21, 2024 | 3.57 | 3.73 | 3.52 | 3.71 | 3.71 | 4.21% | 1,967,462 |
| Nov 20, 2024 | 3.47 | 3.58 | 3.39 | 3.56 | 3.56 | 2.01% | 1,460,212 |
| Nov 19, 2024 | 3.40 | 3.53 | 3.32 | 3.49 | 3.49 | 3.25% | 957,715 |
| Nov 18, 2024 | 3.47 | 3.47 | 3.30 | 3.38 | 3.38 | -2.59% | 1,129,796 |
| Nov 15, 2024 | 3.61 | 3.65 | 3.37 | 3.47 | 3.47 | -3.61% | 1,898,852 |
| Nov 14, 2024 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | -2.17% | 1,202,268 |
| Nov 13, 2024 | 3.75 | 3.80 | 3.59 | 3.68 | 3.68 | -0.81% | 972,622 |
| Nov 12, 2024 | 3.60 | 3.75 | 3.60 | 3.71 | 3.71 | 1.37% | 856,275 |
| Nov 11, 2024 | 3.57 | 3.74 | 3.57 | 3.66 | 3.66 | 2.81% | 1,533,602 |
| Nov 8, 2024 | 3.51 | 3.59 | 3.48 | 3.56 | 3.56 | - | 1,129,112 |
| Nov 7, 2024 | 3.45 | 3.61 | 3.38 | 3.56 | 3.56 | 4.40% | 1,473,899 |
| Nov 6, 2024 | 3.38 | 3.50 | 3.33 | 3.41 | 3.41 | 6.23% | 1,873,837 |
| Nov 5, 2024 | 3.16 | 3.26 | 3.10 | 3.21 | 3.21 | 1.90% | 1,062,804 |
| Nov 4, 2024 | 3.20 | 3.23 | 3.08 | 3.15 | 3.15 | -1.56% | 878,961 |
| Nov 1, 2024 | 3.17 | 3.28 | 3.14 | 3.20 | 3.20 | 0.95% | 1,326,305 |
| Oct 31, 2024 | 3.33 | 3.36 | 3.17 | 3.17 | 3.17 | -5.65% | 1,476,956 |
| Oct 30, 2024 | 3.30 | 3.40 | 3.24 | 3.36 | 3.36 | 1.82% | 1,009,827 |
| Oct 29, 2024 | 3.32 | 3.39 | 3.26 | 3.30 | 3.30 | -2.37% | 1,022,620 |
| Oct 28, 2024 | 3.28 | 3.41 | 3.18 | 3.38 | 3.38 | 5.96% | 1,882,288 |
| Oct 25, 2024 | 3.20 | 3.26 | 3.13 | 3.19 | 3.19 | - | 667,621 |
| Oct 24, 2024 | 3.25 | 3.29 | 3.16 | 3.19 | 3.19 | -0.31% | 1,017,152 |
| Oct 23, 2024 | 3.32 | 3.35 | 3.17 | 3.20 | 3.20 | -4.76% | 2,185,075 |
| Oct 22, 2024 | 3.34 | 3.39 | 3.25 | 3.36 | 3.36 | -0.59% | 942,371 |
| Oct 21, 2024 | 3.46 | 3.49 | 3.34 | 3.38 | 3.38 | -3.43% | 1,085,234 |
| Oct 18, 2024 | 3.59 | 3.67 | 3.47 | 3.50 | 3.50 | -2.23% | 1,292,489 |
| Oct 17, 2024 | 3.73 | 3.73 | 3.54 | 3.58 | 3.58 | -4.53% | 1,345,097 |
| Oct 16, 2024 | 3.77 | 3.82 | 3.68 | 3.75 | 3.75 | - | 1,197,054 |
| Oct 15, 2024 | 3.67 | 3.83 | 3.59 | 3.75 | 3.75 | 2.18% | 1,674,442 |
| Oct 14, 2024 | 3.79 | 3.79 | 3.62 | 3.67 | 3.67 | -3.17% | 1,435,034 |
| Oct 11, 2024 | 3.78 | 3.91 | 3.67 | 3.79 | 3.79 | -2.07% | 1,708,933 |
| Oct 10, 2024 | 3.88 | 3.88 | 3.65 | 3.87 | 3.87 | -0.77% | 1,665,970 |
| Oct 9, 2024 | 3.97 | 4.13 | 3.87 | 3.90 | 3.90 | -3.47% | 1,647,810 |
| Oct 8, 2024 | 4.22 | 4.55 | 3.86 | 4.04 | 4.04 | 1.76% | 8,038,454 |
| Oct 7, 2024 | 3.92 | 4.12 | 3.84 | 3.97 | 3.97 | 5.87% | 4,110,684 |
| Oct 4, 2024 | 3.75 | 3.81 | 3.66 | 3.75 | 3.75 | 1.90% | 801,173 |
| Oct 3, 2024 | 3.73 | 3.81 | 3.65 | 3.68 | 3.68 | -2.39% | 1,010,937 |
| Oct 2, 2024 | 3.67 | 3.77 | 3.63 | 3.77 | 3.77 | 0.53% | 511,799 |
| Oct 1, 2024 | 3.84 | 3.88 | 3.65 | 3.75 | 3.75 | -2.60% | 1,208,440 |
| Sep 30, 2024 | 3.86 | 4.00 | 3.82 | 3.85 | 3.85 | -0.26% | 1,217,353 |
| Sep 27, 2024 | 3.92 | 4.01 | 3.86 | 3.86 | 3.86 | - | 780,005 |
| Sep 26, 2024 | 3.86 | 3.94 | 3.82 | 3.86 | 3.86 | 1.85% | 519,137 |
| Sep 25, 2024 | 3.90 | 3.94 | 3.77 | 3.79 | 3.79 | -3.32% | 802,331 |
| Sep 24, 2024 | 3.87 | 3.95 | 3.79 | 3.92 | 3.92 | 2.08% | 622,479 |
| Sep 23, 2024 | 3.97 | 3.99 | 3.82 | 3.84 | 3.84 | -3.27% | 1,093,914 |
| Sep 20, 2024 | 4.15 | 4.16 | 3.91 | 3.97 | 3.97 | -5.25% | 1,795,435 |
| Sep 19, 2024 | 4.33 | 4.37 | 4.15 | 4.19 | 4.19 | 0.24% | 679,901 |
| Sep 18, 2024 | 4.29 | 4.40 | 4.17 | 4.18 | 4.18 | -3.02% | 796,430 |
| Sep 17, 2024 | 4.30 | 4.46 | 4.28 | 4.31 | 4.31 | 2.38% | 656,712 |
| Sep 16, 2024 | 4.28 | 4.32 | 4.18 | 4.21 | 4.21 | -1.17% | 458,167 |
| Sep 13, 2024 | 4.00 | 4.28 | 3.99 | 4.26 | 4.26 | 8.40% | 946,856 |
| Sep 12, 2024 | 3.92 | 4.06 | 3.86 | 3.93 | 3.93 | 0.51% | 660,345 |
| Sep 11, 2024 | 3.95 | 3.96 | 3.82 | 3.91 | 3.91 | -1.26% | 898,018 |
| Sep 10, 2024 | 4.04 | 4.05 | 3.90 | 3.96 | 3.96 | -2.22% | 667,492 |
| Sep 9, 2024 | 4.05 | 4.18 | 4.02 | 4.05 | 4.05 | 0.50% | 824,711 |
| Sep 6, 2024 | 4.20 | 4.26 | 4.00 | 4.03 | 4.03 | -4.28% | 1,786,033 |
| Sep 5, 2024 | 4.15 | 4.25 | 4.14 | 4.21 | 4.21 | 1.20% | 415,398 |
| Sep 4, 2024 | 4.24 | 4.40 | 4.14 | 4.16 | 4.16 | -1.89% | 469,993 |
| Sep 3, 2024 | 4.33 | 4.42 | 4.20 | 4.24 | 4.24 | -2.30% | 672,615 |
| Aug 30, 2024 | 4.33 | 4.40 | 4.27 | 4.34 | 4.34 | 0.70% | 1,864,187 |
| Aug 29, 2024 | 4.27 | 4.45 | 4.23 | 4.31 | 4.31 | 2.13% | 649,290 |
| Aug 28, 2024 | 4.31 | 4.31 | 4.14 | 4.22 | 4.22 | -2.54% | 648,147 |
| Aug 27, 2024 | 4.36 | 4.41 | 4.27 | 4.33 | 4.33 | -1.81% | 373,961 |
| Aug 26, 2024 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | -0.23% | 475,419 |