Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.44	0.85	0.43	0.66	0.66	46.67%	149,366
Aug 8, 2025	0.41	0.49	0.41	0.45	0.45	-2.26%	124,515
Aug 7, 2025	0.38	0.50	0.38	0.46	0.46	15.10%	203,201
Aug 6, 2025	0.36	0.49	0.36	0.40	0.40	0.03%	213,381
Aug 5, 2025	0.46	0.48	0.39	0.40	0.40	-19.94%	132,588
Aug 4, 2025	0.48	0.55	0.40	0.50	0.50	-1.09%	133,502
Aug 1, 2025	0.50	0.55	0.41	0.51	0.51	-15.83%	144,230
Jul 31, 2025	0.45	0.60	0.44	0.60	0.60	9.19%	145,098
Jul 30, 2025	0.39	0.55	0.38	0.55	0.55	40.90%	188,748
Jul 29, 2025	0.38	0.43	0.38	0.39	0.39	-4.88%	194,439
Jul 28, 2025	0.39	0.41	0.36	0.41	0.41	-4.65%	405,323
Jul 25, 2025	0.40	0.50	0.35	0.43	0.43	-12.24%	331,116
Jul 24, 2025	0.50	0.50	0.30	0.49	0.49	-9.29%	567,631
Jul 23, 2025	0.52	0.55	0.52	0.54	0.54	0.04%	14,758
Jul 22, 2025	0.51	0.56	0.48	0.54	0.54	0.04%	12,918
Jul 21, 2025	0.50	0.54	0.50	0.54	0.54	-1.85%	2,273