Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.30	2.33	2.13	2.20	2.20	-6.78%	39,831
Jul 31, 2025	2.36	2.48	2.31	2.36	2.36	-0.84%	45,081
Jul 30, 2025	2.40	2.45	2.33	2.38	2.38	-1.24%	25,524
Jul 29, 2025	2.52	2.54	2.40	2.41	2.41	-4.74%	32,177
Jul 28, 2025	2.56	2.56	2.47	2.53	2.53	-1.17%	53,100
Jul 25, 2025	2.53	2.56	2.49	2.56	2.56	0.39%	33,470
Jul 24, 2025	2.51	2.57	2.51	2.55	2.55	0.79%	56,733
Jul 23, 2025	2.42	2.55	2.39	2.53	2.53	2.85%	92,277
Jul 22, 2025	2.51	2.58	2.46	2.46	2.46	-1.20%	30,158
Jul 21, 2025	2.53	2.60	2.48	2.49	2.49	-0.80%	45,772
Jul 18, 2025	2.58	2.65	2.41	2.51	2.51	-1.57%	57,706
Jul 17, 2025	2.46	2.62	2.46	2.55	2.55	3.24%	62,815
Jul 16, 2025	2.37	2.51	2.37	2.47	2.47	2.92%	72,394
Jul 15, 2025	2.40	2.44	2.35	2.40	2.40	-0.41%	63,753
Jul 14, 2025	2.36	2.42	2.35	2.41	2.41	1.26%	91,352
Jul 11, 2025	2.38	2.48	2.35	2.38	2.38	-0.42%	53,149
Jul 10, 2025	2.34	2.42	2.32	2.39	2.39	0.84%	33,632
Jul 9, 2025	2.30	2.40	2.30	2.37	2.37	2.60%	37,126
Jul 8, 2025	2.32	2.46	2.27	2.31	2.31	-0.86%	71,660
Jul 7, 2025	2.29	2.36	2.26	2.33	2.33	2.19%	51,827
Jul 3, 2025	2.26	2.32	2.24	2.28	2.28	2.24%	34,047
Jul 2, 2025	2.11	2.25	2.11	2.23	2.23	3.72%	36,769
Jul 1, 2025	2.11	2.24	2.03	2.15	2.15	1.65%	46,292
Jun 30, 2025	2.35	2.35	1.96	2.12	2.12	-11.13%	219,294
Jun 27, 2025	2.21	2.38	2.15	2.38	2.38	6.25%	41,807
Jun 26, 2025	2.26	2.26	2.19	2.24	2.24	-1.32%	73,348
Jun 25, 2025	2.39	2.44	2.20	2.27	2.27	-5.42%	68,258
Jun 24, 2025	2.41	2.44	2.38	2.40	2.40	-	49,390
Jun 23, 2025	2.44	2.46	2.31	2.40	2.40	-2.04%	41,934
Jun 20, 2025	2.42	2.52	2.38	2.45	2.45	1.24%	42,871
Jun 18, 2025	2.32	2.59	2.32	2.42	2.42	4.31%	67,875
Jun 17, 2025	2.30	2.55	2.30	2.32	2.32	0.43%	81,483
Jun 16, 2025	2.23	2.39	2.20	2.31	2.31	5.00%	81,785
Jun 13, 2025	2.08	2.25	2.08	2.20	2.20	3.77%	41,181
Jun 12, 2025	2.24	2.26	2.12	2.12	2.12	-4.93%	44,583
Jun 11, 2025	2.22	2.32	2.21	2.23	2.23	-0.45%	51,681
Jun 10, 2025	2.22	2.31	2.20	2.24	2.24	-	32,586
Jun 9, 2025	2.00	2.36	1.99	2.24	2.24	12.56%	182,834
Jun 6, 2025	2.04	2.10	1.97	1.99	1.99	-1.97%	115,428
Jun 5, 2025	2.02	2.08	1.99	2.03	2.03	-	22,309
Jun 4, 2025	1.99	2.05	1.99	2.03	2.03	3.57%	21,482
Jun 3, 2025	2.04	2.04	1.96	1.96	1.96	-2.00%	37,105
Jun 2, 2025	1.99	2.02	1.92	2.00	2.00	1.01%	29,558
May 30, 2025	1.98	2.02	1.98	1.98	1.98	-0.50%	33,507
May 29, 2025	2.13	2.14	1.98	1.99	1.99	-5.69%	68,898
May 28, 2025	2.09	2.15	2.01	2.11	2.11	3.43%	76,681
May 27, 2025	2.02	2.10	1.96	2.04	2.04	3.03%	75,138
May 23, 2025	1.97	2.02	1.88	1.98	1.98	-0.50%	60,765
May 22, 2025	1.93	2.03	1.88	1.99	1.99	2.05%	70,624
May 21, 2025	1.97	2.06	1.78	1.95	1.95	-1.52%	159,173