Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.87	0.93	0.87	0.92	0.92	2.14%	346,273
Jul 31, 2025	0.95	0.95	0.87	0.90	0.90	-4.24%	964,895
Jul 30, 2025	0.89	0.99	0.86	0.94	0.94	9.24%	1,803,563
Jul 29, 2025	0.87	0.90	0.82	0.86	0.86	-1.48%	449,454
Jul 28, 2025	0.90	0.92	0.86	0.87	0.87	-6.09%	578,315
Jul 25, 2025	0.96	0.96	0.90	0.93	0.93	-	495,836
Jul 24, 2025	1.01	1.01	0.93	0.93	0.93	-5.10%	895,799
Jul 23, 2025	1.01	1.04	0.98	0.98	0.98	-4.85%	573,206
Jul 22, 2025	1.01	1.04	0.96	1.03	1.03	1.98%	722,788
Jul 21, 2025	1.07	1.13	1.01	1.01	1.01	-6.48%	1,107,065
Jul 18, 2025	0.99	1.23	0.91	1.08	1.08	5.88%	4,005,652
Jul 17, 2025	1.00	1.18	0.99	1.02	1.02	-6.42%	3,574,004
Jul 16, 2025	1.07	1.15	0.99	1.09	1.09	-6.84%	8,780,665
Jul 15, 2025	1.68	1.82	1.02	1.17	1.17	70.78%	243,163,011
Jul 14, 2025	0.74	0.74	0.68	0.69	0.69	-3.51%	371,216
Jul 11, 2025	0.71	0.71	0.68	0.71	0.71	-0.14%	303,155
Jul 10, 2025	0.73	0.73	0.68	0.71	0.71	-3.27%	334,421
Jul 9, 2025	0.66	0.74	0.65	0.74	0.74	10.69%	491,978
Jul 8, 2025	0.64	0.69	0.64	0.66	0.66	0.15%	409,938
Jul 7, 2025	0.66	0.68	0.64	0.66	0.66	1.84%	416,446
Jul 3, 2025	0.69	0.69	0.65	0.65	0.65	-6.33%	188,855
Jul 2, 2025	0.66	0.70	0.65	0.70	0.70	-0.71%	703,211
Jul 1, 2025	0.71	0.71	0.64	0.70	0.70	-1.27%	688,584
Jun 30, 2025	0.65	0.74	0.64	0.71	0.71	5.98%	1,540,264
Jun 27, 2025	0.68	0.71	0.65	0.67	0.67	-3.04%	477,920
Jun 26, 2025	0.61	0.70	0.60	0.69	0.69	9.35%	841,244
Jun 25, 2025	0.68	0.68	0.62	0.63	0.63	-2.77%	433,752
Jun 24, 2025	0.64	0.65	0.60	0.65	0.65	1.41%	484,816
Jun 23, 2025	0.61	0.69	0.61	0.64	0.64	3.23%	741,338
Jun 20, 2025	0.61	0.68	0.61	0.62	0.62	1.31%	1,783,454
Jun 18, 2025	0.57	0.62	0.55	0.61	0.61	6.45%	798,715
Jun 17, 2025	0.52	0.63	0.52	0.57	0.57	6.36%	1,329,057
Jun 16, 2025	0.52	0.56	0.48	0.54	0.54	3.94%	784,672
Jun 13, 2025	0.53	0.54	0.50	0.52	0.52	-8.77%	522,360
Jun 12, 2025	0.50	0.58	0.49	0.57	0.57	16.16%	1,917,702
Jun 11, 2025	0.52	0.52	0.49	0.49	0.49	-9.80%	953,323
Jun 10, 2025	0.56	0.56	0.50	0.54	0.54	-3.99%	1,901,163
Jun 9, 2025	0.47	0.57	0.46	0.57	0.57	19.79%	10,447,473
Jun 6, 2025	0.51	0.51	0.45	0.47	0.47	-5.87%	820,852
Jun 5, 2025	0.45	0.53	0.45	0.50	0.50	-3.48%	1,927,880
Jun 4, 2025	0.44	0.52	0.42	0.52	0.52	15.69%	4,525,381
Jun 3, 2025	0.53	0.53	0.40	0.45	0.45	-23.51%	10,639,974
Jun 2, 2025	0.60	0.61	0.56	0.59	0.59	-3.55%	980,430
May 30, 2025	0.57	0.61	0.56	0.61	0.61	10.49%	1,888,987
May 29, 2025	0.58	0.59	0.52	0.55	0.55	-7.68%	441,223
May 28, 2025	0.62	0.64	0.57	0.60	0.60	-6.42%	161,396
May 27, 2025	0.61	0.64	0.58	0.64	0.64	12.11%	169,368
May 23, 2025	0.56	0.58	0.54	0.57	0.57	1.60%	62,274
May 22, 2025	0.57	0.58	0.53	0.56	0.56	-3.09%	202,924
May 21, 2025	0.60	0.60	0.57	0.58	0.58	-1.88%	136,980