Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.94	0.95	0.84	0.88	0.88	-6.64%	1,961,270
Jul 31, 2025	0.98	1.02	0.93	0.94	0.94	-3.07%	1,293,150
Jul 30, 2025	1.03	1.04	0.95	0.97	0.97	-3.96%	1,455,130
Jul 29, 2025	1.09	1.09	0.99	1.01	1.01	-5.61%	1,600,214
Jul 28, 2025	1.07	1.15	1.05	1.07	1.07	2.88%	2,490,096
Jul 25, 2025	1.02	1.05	0.98	1.04	1.04	1.96%	2,007,888
Jul 24, 2025	0.98	1.06	0.97	1.02	1.02	4.23%	2,100,239
Jul 23, 2025	0.93	0.99	0.93	0.98	0.98	6.10%	1,331,020
Jul 22, 2025	0.89	0.93	0.89	0.92	0.92	4.00%	913,848
Jul 21, 2025	0.91	0.94	0.88	0.89	0.89	0.68%	747,592
Jul 18, 2025	0.92	0.93	0.87	0.88	0.88	-1.67%	606,528
Jul 17, 2025	0.91	0.94	0.89	0.90	0.90	-0.47%	886,861
Jul 16, 2025	0.85	0.90	0.85	0.90	0.90	5.96%	1,228,313
Jul 15, 2025	0.95	0.95	0.82	0.85	0.85	-10.56%	1,690,038
Jul 14, 2025	0.88	0.96	0.87	0.95	0.95	7.92%	1,759,282
Jul 11, 2025	0.87	0.91	0.85	0.88	0.88	1.48%	1,684,542
Jul 10, 2025	0.87	0.89	0.84	0.87	0.87	-0.12%	1,102,358
Jul 9, 2025	0.81	0.87	0.80	0.87	0.87	6.89%	1,292,195
Jul 8, 2025	0.77	0.82	0.76	0.81	0.81	8.84%	1,331,782
Jul 7, 2025	0.78	0.79	0.73	0.75	0.75	-7.88%	1,425,217
Jul 3, 2025	0.80	0.82	0.79	0.81	0.81	1.87%	679,404
Jul 2, 2025	0.76	0.80	0.75	0.80	0.80	4.58%	1,273,813
Jul 1, 2025	0.73	0.76	0.72	0.76	0.76	3.97%	1,355,171
Jun 30, 2025	0.74	0.74	0.73	0.73	0.73	-1.59%	1,187,073
Jun 27, 2025	0.74	0.77	0.73	0.74	0.74	1.43%	1,776,615
Jun 26, 2025	0.73	0.74	0.72	0.73	0.73	1.61%	874,468
Jun 25, 2025	0.77	0.78	0.72	0.72	0.72	-6.08%	1,225,958
Jun 24, 2025	0.73	0.77	0.73	0.77	0.77	5.64%	1,425,286
Jun 23, 2025	0.75	0.75	0.71	0.73	0.73	-2.74%	1,423,414
Jun 20, 2025	0.76	0.77	0.74	0.75	0.75	-2.66%	1,889,637
Jun 18, 2025	0.75	0.77	0.74	0.77	0.77	1.27%	1,313,600
Jun 17, 2025	0.79	0.79	0.74	0.76	0.76	-3.45%	1,036,081
Jun 16, 2025	0.75	0.79	0.73	0.79	0.79	3.07%	1,075,648
Jun 13, 2025	0.78	0.78	0.76	0.76	0.76	-3.63%	1,017,359
Jun 12, 2025	0.80	0.81	0.76	0.79	0.79	-1.80%	742,118
Jun 11, 2025	0.81	0.84	0.80	0.80	0.80	-0.04%	894,848
Jun 10, 2025	0.85	0.87	0.80	0.81	0.81	-5.76%	1,715,895
Jun 9, 2025	0.85	0.90	0.83	0.85	0.85	2.94%	1,773,911
Jun 6, 2025	0.80	0.84	0.79	0.83	0.83	3.02%	1,870,139
Jun 5, 2025	0.80	0.81	0.78	0.81	0.81	1.09%	1,176,542
Jun 4, 2025	0.78	0.81	0.76	0.80	0.80	1.92%	1,240,362
Jun 3, 2025	0.78	0.80	0.74	0.78	0.78	2.09%	1,822,445
Jun 2, 2025	0.78	0.79	0.75	0.77	0.77	-1.67%	913,453
May 30, 2025	0.80	0.81	0.77	0.78	0.78	-2.87%	749,518
May 29, 2025	0.80	0.82	0.78	0.80	0.80	0.36%	601,701
May 28, 2025	0.77	0.82	0.76	0.80	0.80	2.54%	895,992
May 27, 2025	0.76	0.81	0.75	0.78	0.78	3.07%	1,160,548
May 23, 2025	0.76	0.77	0.74	0.76	0.76	-2.45%	1,205,100
May 22, 2025	0.77	0.79	0.76	0.78	0.78	0.28%	905,343
May 21, 2025	0.83	0.84	0.77	0.77	0.77	-5.29%	856,127