Accolade, Inc. (ACCD)
NASDAQ: ACCD · Real-Time Price · USD
3.150
-0.050 (-1.56%)
Nov 4, 2024, 4:00 PM EST - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 4.23 | 4.52 | 4.23 | 4.42 | 4.42 | 5.24% | 800,478 |
| Aug 22, 2024 | 4.35 | 4.37 | 4.18 | 4.20 | 4.20 | -3.00% | 432,396 |
| Aug 21, 2024 | 4.21 | 4.39 | 4.14 | 4.33 | 4.33 | 3.59% | 561,505 |
| Aug 20, 2024 | 4.25 | 4.29 | 4.13 | 4.18 | 4.18 | -2.11% | 539,962 |
| Aug 19, 2024 | 4.14 | 4.32 | 4.12 | 4.27 | 4.27 | 3.39% | 1,793,923 |
| Aug 16, 2024 | 4.13 | 4.21 | 4.07 | 4.13 | 4.13 | -0.48% | 778,204 |
| Aug 15, 2024 | 4.14 | 4.20 | 3.96 | 4.15 | 4.15 | 3.75% | 831,432 |
| Aug 14, 2024 | 4.07 | 4.11 | 3.92 | 4.00 | 4.00 | -1.48% | 828,118 |
| Aug 13, 2024 | 3.89 | 4.32 | 3.80 | 4.06 | 4.06 | 4.37% | 1,591,936 |
| Aug 12, 2024 | 3.52 | 3.91 | 3.40 | 3.89 | 3.89 | 10.51% | 3,551,608 |
| Aug 9, 2024 | 3.65 | 3.70 | 3.51 | 3.52 | 3.52 | -3.03% | 533,845 |
| Aug 8, 2024 | 3.60 | 3.69 | 3.55 | 3.63 | 3.63 | 1.97% | 497,725 |
| Aug 7, 2024 | 3.68 | 3.77 | 3.55 | 3.56 | 3.56 | -0.56% | 569,221 |
| Aug 6, 2024 | 3.68 | 3.71 | 3.55 | 3.58 | 3.58 | -1.65% | 700,122 |
| Aug 5, 2024 | 3.38 | 3.72 | 3.36 | 3.64 | 3.64 | -2.41% | 1,451,024 |
| Aug 2, 2024 | 3.70 | 3.79 | 3.61 | 3.73 | 3.73 | -3.87% | 981,766 |
| Aug 1, 2024 | 4.09 | 4.12 | 3.87 | 3.88 | 3.88 | -5.37% | 832,432 |
| Jul 31, 2024 | 4.27 | 4.28 | 4.08 | 4.10 | 4.10 | -0.97% | 1,080,083 |
| Jul 30, 2024 | 4.01 | 4.18 | 3.95 | 4.14 | 4.14 | 3.50% | 1,219,777 |
| Jul 29, 2024 | 4.16 | 4.25 | 3.93 | 4.00 | 4.00 | -1.96% | 974,522 |
| Jul 26, 2024 | 3.97 | 4.11 | 3.92 | 4.08 | 4.08 | 5.97% | 1,481,554 |
| Jul 25, 2024 | 3.67 | 3.86 | 3.65 | 3.85 | 3.85 | 4.34% | 794,002 |
| Jul 24, 2024 | 3.90 | 3.94 | 3.69 | 3.69 | 3.69 | -6.58% | 700,686 |
| Jul 23, 2024 | 3.72 | 3.98 | 3.69 | 3.95 | 3.95 | 5.61% | 1,663,300 |
| Jul 22, 2024 | 3.51 | 3.75 | 3.45 | 3.74 | 3.74 | 8.41% | 1,664,537 |
| Jul 19, 2024 | 3.50 | 3.54 | 3.37 | 3.45 | 3.45 | -0.86% | 1,492,367 |
| Jul 18, 2024 | 3.83 | 3.91 | 3.46 | 3.48 | 3.48 | -9.37% | 1,856,123 |
| Jul 17, 2024 | 3.84 | 4.05 | 3.77 | 3.84 | 3.84 | -2.78% | 2,016,810 |
| Jul 16, 2024 | 3.44 | 4.00 | 3.44 | 3.95 | 3.95 | 15.50% | 3,662,944 |
| Jul 15, 2024 | 3.47 | 3.52 | 3.39 | 3.42 | 3.42 | -1.16% | 1,600,120 |
| Jul 12, 2024 | 3.45 | 3.59 | 3.41 | 3.46 | 3.46 | 1.17% | 1,323,709 |
| Jul 11, 2024 | 3.50 | 3.67 | 3.42 | 3.42 | 3.42 | -0.87% | 3,222,829 |
| Jul 10, 2024 | 3.45 | 3.47 | 3.35 | 3.45 | 3.45 | 1.47% | 1,604,170 |
| Jul 9, 2024 | 3.56 | 3.56 | 3.35 | 3.40 | 3.40 | -3.95% | 2,408,603 |
| Jul 8, 2024 | 3.59 | 3.63 | 3.52 | 3.54 | 3.54 | -1.94% | 1,456,131 |
| Jul 5, 2024 | 3.57 | 3.65 | 3.52 | 3.61 | 3.61 | 1.69% | 1,431,934 |
| Jul 3, 2024 | 3.57 | 3.69 | 3.48 | 3.55 | 3.55 | 0.57% | 2,753,080 |
| Jul 2, 2024 | 3.55 | 3.61 | 3.48 | 3.53 | 3.53 | -0.28% | 3,514,142 |
| Jul 1, 2024 | 3.65 | 3.67 | 3.48 | 3.54 | 3.54 | -1.12% | 4,196,304 |
| Jun 28, 2024 | 4.25 | 4.36 | 3.52 | 3.58 | 3.58 | -43.97% | 18,085,921 |
| Jun 27, 2024 | 6.33 | 6.41 | 6.04 | 6.39 | 6.39 | 4.24% | 2,459,131 |
| Jun 26, 2024 | 5.94 | 6.16 | 5.88 | 6.13 | 6.13 | 2.68% | 1,306,415 |
| Jun 25, 2024 | 6.12 | 6.19 | 5.94 | 5.97 | 5.97 | -2.61% | 1,057,163 |
| Jun 24, 2024 | 6.20 | 6.27 | 5.99 | 6.13 | 6.13 | -0.16% | 1,034,369 |
| Jun 21, 2024 | 5.99 | 6.21 | 5.89 | 6.14 | 6.14 | 3.02% | 1,658,072 |
| Jun 20, 2024 | 6.20 | 6.20 | 5.88 | 5.96 | 5.96 | -3.09% | 1,070,576 |
| Jun 18, 2024 | 6.18 | 6.22 | 6.10 | 6.15 | 6.15 | -0.65% | 854,600 |
| Jun 17, 2024 | 6.18 | 6.28 | 6.07 | 6.19 | 6.19 | 0.16% | 626,390 |
| Jun 14, 2024 | 6.39 | 6.39 | 6.18 | 6.18 | 6.18 | -4.19% | 409,974 |
| Jun 13, 2024 | 6.48 | 6.61 | 6.35 | 6.45 | 6.45 | -0.92% | 548,949 |
| Jun 12, 2024 | 6.61 | 6.75 | 6.45 | 6.51 | 6.51 | 1.24% | 792,336 |