Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.54	2.56	2.47	2.55	2.55	-0.78%	6,275,366
Jul 31, 2025	2.58	2.59	2.50	2.57	2.57	0.78%	7,227,821
Jul 30, 2025	2.66	2.67	2.53	2.55	2.55	-3.41%	8,585,652
Jul 29, 2025	2.83	2.83	2.63	2.64	2.64	-6.71%	10,371,155
Jul 28, 2025	3.06	3.06	2.80	2.83	2.83	-7.21%	12,277,949
Jul 25, 2025	3.21	3.23	3.02	3.05	3.05	-4.69%	7,687,266
Jul 24, 2025	3.35	3.44	3.19	3.20	3.20	-2.44%	9,159,905
Jul 23, 2025	3.34	3.35	3.18	3.28	3.28	-2.38%	9,013,232
Jul 22, 2025	3.15	3.39	3.15	3.36	3.36	7.69%	14,653,762
Jul 21, 2025	3.34	3.37	3.11	3.12	3.12	-4.88%	12,341,904
Jul 18, 2025	3.39	3.43	3.16	3.28	3.28	-1.50%	16,068,499
Jul 17, 2025	3.20	3.46	3.07	3.33	3.33	8.82%	29,477,645
Jul 16, 2025	2.90	3.19	2.88	3.06	3.06	6.62%	20,778,381
Jul 15, 2025	2.87	2.92	2.82	2.87	2.87	0.35%	4,942,935
Jul 14, 2025	2.85	2.98	2.83	2.86	2.86	0.35%	8,441,648
Jul 11, 2025	2.85	2.91	2.81	2.85	2.85	-	6,855,436
Jul 10, 2025	2.70	2.91	2.65	2.85	2.85	7.55%	15,103,420
Jul 9, 2025	2.74	2.75	2.61	2.65	2.65	-3.28%	3,667,582
Jul 8, 2025	2.62	2.78	2.61	2.74	2.74	4.98%	7,660,587
Jul 7, 2025	2.64	2.65	2.54	2.61	2.61	-1.88%	5,126,480
Jul 3, 2025	2.70	2.73	2.64	2.66	2.66	-1.85%	2,687,498
Jul 2, 2025	2.68	2.74	2.66	2.71	2.71	2.26%	5,934,240
Jul 1, 2025	2.66	2.69	2.64	2.65	2.65	-1.12%	2,916,753
Jun 30, 2025	2.77	2.79	2.67	2.68	2.68	-3.25%	3,334,232
Jun 27, 2025	2.75	2.82	2.71	2.77	2.77	-	7,053,493
Jun 26, 2025	2.65	2.78	2.61	2.77	2.77	6.54%	9,192,982
Jun 25, 2025	2.57	2.62	2.52	2.60	2.60	0.39%	4,437,110
Jun 24, 2025	2.57	2.65	2.56	2.59	2.59	1.17%	3,630,792
Jun 23, 2025	2.52	2.58	2.47	2.56	2.56	1.19%	3,712,429
Jun 20, 2025	2.66	2.67	2.53	2.53	2.53	-4.53%	5,108,986
Jun 18, 2025	2.61	2.68	2.59	2.65	2.65	1.15%	4,158,871
Jun 17, 2025	2.64	2.67	2.62	2.62	2.62	-1.87%	3,393,743
Jun 16, 2025	2.67	2.71	2.62	2.67	2.67	0.75%	3,217,234
Jun 13, 2025	2.60	2.68	2.56	2.65	2.65	0.76%	3,748,950
Jun 12, 2025	2.72	2.73	2.60	2.63	2.63	-4.71%	5,045,262
Jun 11, 2025	2.77	2.89	2.72	2.76	2.76	-	6,097,987
Jun 10, 2025	2.79	2.81	2.73	2.76	2.76	-0.36%	3,473,821
Jun 9, 2025	2.70	2.79	2.70	2.77	2.77	2.59%	4,749,160
Jun 6, 2025	2.72	2.72	2.66	2.70	2.70	-	2,600,861
Jun 5, 2025	2.72	2.76	2.67	2.70	2.70	-0.37%	3,207,153
Jun 4, 2025	2.65	2.79	2.65	2.71	2.71	2.65%	4,503,154
Jun 3, 2025	2.63	2.67	2.59	2.64	2.64	-0.38%	3,287,356
Jun 2, 2025	2.71	2.72	2.61	2.65	2.65	-0.38%	3,292,955
May 30, 2025	2.72	2.74	2.62	2.66	2.66	-3.27%	4,306,255
May 29, 2025	2.78	2.81	2.73	2.75	2.75	-1.08%	3,708,068
May 28, 2025	2.75	2.80	2.72	2.78	2.78	0.72%	3,431,800
May 27, 2025	2.87	2.88	2.72	2.76	2.76	-2.82%	5,437,333
May 23, 2025	2.78	2.86	2.77	2.84	2.84	0.35%	4,716,403
May 22, 2025	2.71	2.86	2.66	2.83	2.83	3.28%	4,997,892
May 21, 2025	2.76	2.87	2.73	2.74	2.74	-2.49%	3,609,547