Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.82	0.83	0.79	0.79	0.79	-1.37%	1,113,482
Aug 7, 2025	0.86	0.86	0.80	0.80	0.80	-6.27%	1,009,361
Aug 6, 2025	0.87	0.90	0.84	0.85	0.85	-2.89%	1,135,240
Aug 5, 2025	0.90	0.91	0.86	0.88	0.88	-1.12%	437,339
Aug 4, 2025	0.90	0.92	0.86	0.89	0.89	5.40%	721,073
Aug 1, 2025	0.85	0.86	0.80	0.84	0.84	-1.97%	1,098,105
Jul 31, 2025	0.90	0.92	0.86	0.86	0.86	-4.70%	625,275
Jul 30, 2025	0.91	0.95	0.88	0.90	0.90	-1.64%	775,873
Jul 29, 2025	1.00	1.01	0.92	0.92	0.92	-8.10%	829,792
Jul 28, 2025	1.01	1.03	0.99	1.00	1.00	-1.96%	639,434
Jul 25, 2025	1.08	1.08	1.00	1.02	1.02	-5.56%	795,547
Jul 24, 2025	1.13	1.13	1.06	1.08	1.08	-1.82%	632,670
Jul 23, 2025	1.08	1.13	1.03	1.10	1.10	5.77%	1,875,936
Jul 22, 2025	0.93	1.06	0.90	1.04	1.04	8.49%	1,220,093
Jul 21, 2025	0.95	0.97	0.93	0.96	0.96	0.99%	353,846
Jul 18, 2025	0.97	1.01	0.94	0.95	0.95	-2.31%	835,014
Jul 17, 2025	0.88	0.99	0.88	0.97	0.97	7.51%	1,476,100
Jul 16, 2025	0.88	0.91	0.85	0.90	0.90	3.36%	625,152
Jul 15, 2025	0.90	0.91	0.87	0.87	0.87	-1.82%	618,714
Jul 14, 2025	0.91	0.93	0.89	0.89	0.89	-3.47%	493,380
Jul 11, 2025	0.94	0.96	0.91	0.92	0.92	-4.34%	541,690
Jul 10, 2025	0.91	0.98	0.91	0.96	0.96	5.51%	895,140
Jul 9, 2025	0.94	0.95	0.89	0.91	0.91	-1.98%	611,166
Jul 8, 2025	0.91	0.94	0.91	0.93	0.93	2.82%	531,257
Jul 7, 2025	0.91	0.93	0.88	0.91	0.91	-0.64%	890,876
Jul 3, 2025	0.94	0.94	0.90	0.91	0.91	-2.70%	375,912
Jul 2, 2025	0.90	0.94	0.89	0.94	0.94	5.39%	930,361
Jul 1, 2025	0.87	0.91	0.86	0.89	0.89	1.19%	788,538
Jun 30, 2025	0.85	0.91	0.84	0.88	0.88	2.99%	832,466
Jun 27, 2025	0.89	0.93	0.85	0.85	0.85	-5.04%	4,671,834
Jun 26, 2025	0.86	0.91	0.84	0.90	0.90	5.38%	1,947,076
Jun 25, 2025	0.81	0.86	0.80	0.85	0.85	4.92%	1,494,930
Jun 24, 2025	0.81	0.83	0.81	0.81	0.81	0.04%	874,519
Jun 23, 2025	0.80	0.82	0.77	0.81	0.81	0.89%	1,729,623
Jun 20, 2025	0.81	0.82	0.80	0.81	0.81	-0.81%	1,517,802
Jun 18, 2025	0.82	0.84	0.81	0.81	0.81	-1.12%	1,053,854
Jun 17, 2025	0.86	0.87	0.82	0.82	0.82	-3.31%	978,207
Jun 16, 2025	0.82	0.88	0.81	0.85	0.85	3.18%	1,275,974
Jun 13, 2025	0.88	0.89	0.82	0.82	0.82	-5.85%	1,618,088
Jun 12, 2025	0.88	0.91	0.84	0.87	0.87	1.72%	1,481,475
Jun 11, 2025	0.90	0.90	0.85	0.86	0.86	-4.27%	2,288,044
Jun 10, 2025	0.93	0.97	0.89	0.90	0.90	-3.34%	2,603,844
Jun 9, 2025	0.94	0.95	0.87	0.93	0.93	-1.13%	2,359,191
Jun 6, 2025	0.98	1.00	0.93	0.94	0.94	-1.21%	4,427,244
Jun 5, 2025	1.09	1.12	0.95	0.95	0.95	-29.52%	15,171,366
Jun 4, 2025	1.32	1.38	1.28	1.35	1.35	3.05%	3,594,268
Jun 3, 2025	1.25	1.33	1.25	1.31	1.31	5.65%	1,819,832
Jun 2, 2025	1.30	1.31	1.21	1.24	1.24	-3.88%	1,636,483
May 30, 2025	1.29	1.32	1.29	1.29	1.29	-0.77%	470,100
May 29, 2025	1.27	1.31	1.27	1.30	1.30	2.36%	497,591