Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.53	0.53	0.48	0.49	0.49	-7.34%	514,580
Jul 31, 2025	0.53	0.55	0.51	0.53	0.53	-0.21%	446,532
Jul 30, 2025	0.59	0.59	0.52	0.53	0.53	-5.35%	639,201
Jul 29, 2025	0.61	0.62	0.51	0.56	0.56	-9.52%	788,194
Jul 28, 2025	0.64	0.64	0.61	0.62	0.62	-1.59%	184,233
Jul 25, 2025	0.64	0.64	0.60	0.63	0.63	0.19%	522,250
Jul 24, 2025	0.63	0.65	0.62	0.63	0.63	-2.00%	200,258
Jul 23, 2025	0.62	0.64	0.61	0.64	0.64	4.27%	565,797
Jul 22, 2025	0.66	0.66	0.61	0.62	0.62	-5.34%	1,338,098
Jul 21, 2025	0.64	0.65	0.64	0.65	0.65	2.30%	267,672
Jul 18, 2025	0.64	0.65	0.63	0.64	0.64	-0.47%	288,040
Jul 17, 2025	0.66	0.66	0.63	0.64	0.64	-1.18%	366,079
Jul 16, 2025	0.65	0.65	0.63	0.65	0.65	5.02%	634,772
Jul 15, 2025	0.69	0.70	0.61	0.62	0.62	-10.74%	2,315,814
Jul 14, 2025	0.68	0.69	0.66	0.69	0.69	2.33%	242,830
Jul 11, 2025	0.65	0.69	0.65	0.67	0.67	0.36%	393,914
Jul 10, 2025	0.67	0.70	0.67	0.67	0.67	-1.32%	266,373
Jul 9, 2025	0.63	0.70	0.63	0.68	0.68	9.61%	754,119
Jul 8, 2025	0.71	0.72	0.61	0.62	0.62	-11.62%	1,913,719
Jul 7, 2025	0.75	0.75	0.69	0.70	0.70	-6.42%	582,090
Jul 3, 2025	0.72	0.76	0.71	0.75	0.75	6.61%	544,290
Jul 2, 2025	0.68	0.72	0.67	0.70	0.70	4.86%	242,253
Jul 1, 2025	0.79	0.79	0.66	0.67	0.67	-13.40%	1,386,198
Jun 30, 2025	0.77	0.78	0.73	0.77	0.77	8.99%	274,054
Jun 27, 2025	0.77	0.79	0.71	0.71	0.71	-6.84%	252,124
Jun 26, 2025	0.75	0.77	0.74	0.76	0.76	5.15%	227,925
Jun 25, 2025	0.88	0.89	0.68	0.73	0.73	-17.80%	1,463,200
Jun 24, 2025	0.86	0.89	0.83	0.88	0.88	10.85%	289,265
Jun 23, 2025	0.93	1.00	0.77	0.80	0.80	-19.03%	1,128,234
Jun 20, 2025	0.91	1.03	0.90	0.98	0.98	8.28%	348,570
Jun 18, 2025	0.95	0.95	0.90	0.91	0.91	-1.09%	150,457
Jun 17, 2025	0.97	0.98	0.90	0.92	0.92	-2.17%	86,022
Jun 16, 2025	0.94	0.99	0.93	0.94	0.94	-0.41%	59,583
Jun 13, 2025	0.94	0.98	0.94	0.94	0.94	-2.22%	38,982
Jun 12, 2025	0.97	0.98	0.95	0.96	0.96	-1.57%	47,603
Jun 11, 2025	0.99	1.01	0.94	0.98	0.98	-0.03%	81,143
Jun 10, 2025	0.95	1.03	0.92	0.98	0.98	6.36%	230,124
Jun 9, 2025	0.89	0.95	0.89	0.92	0.92	-1.16%	97,697
Jun 6, 2025	0.91	0.97	0.91	0.93	0.93	1.36%	92,425
Jun 5, 2025	0.94	0.96	0.91	0.92	0.92	-2.07%	119,679
Jun 4, 2025	0.88	0.95	0.87	0.94	0.94	6.43%	110,325
Jun 3, 2025	0.88	0.91	0.84	0.88	0.88	2.52%	134,325
Jun 2, 2025	0.85	0.90	0.83	0.86	0.86	0.67%	85,594
May 30, 2025	0.85	0.89	0.85	0.86	0.86	0.34%	79,783
May 29, 2025	0.89	0.94	0.85	0.85	0.85	-4.24%	255,102
May 28, 2025	0.87	0.90	0.85	0.89	0.89	5.68%	173,817
May 27, 2025	0.95	0.99	0.84	0.84	0.84	-11.57%	521,548
May 23, 2025	0.98	0.99	0.94	0.95	0.95	-1.85%	57,539
May 22, 2025	0.97	1.00	0.94	0.97	0.97	-1.51%	90,822
May 21, 2025	1.03	1.04	0.99	0.99	0.99	-4.37%	66,568