Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.34	2.38	2.28	2.29	2.29	-4.18%	979,381
Jul 31, 2025	2.38	2.42	2.32	2.39	2.39	1.70%	711,458
Jul 30, 2025	2.37	2.41	2.32	2.35	2.35	-1.26%	1,475,316
Jul 29, 2025	2.48	2.48	2.34	2.38	2.38	-3.64%	1,919,565
Jul 28, 2025	2.51	2.52	2.45	2.47	2.47	-0.40%	1,043,119
Jul 25, 2025	2.54	2.60	2.48	2.48	2.48	-1.59%	1,462,286
Jul 24, 2025	2.58	2.58	2.50	2.52	2.52	-2.33%	1,179,491
Jul 23, 2025	2.54	2.61	2.53	2.58	2.58	3.20%	1,340,319
Jul 22, 2025	2.50	2.56	2.42	2.50	2.50	-0.40%	1,398,619
Jul 21, 2025	2.55	2.65	2.51	2.51	2.51	0.40%	3,367,271
Jul 18, 2025	2.50	2.65	2.49	2.50	2.50	0.40%	1,794,718
Jul 17, 2025	2.55	2.61	2.48	2.49	2.49	-2.35%	1,841,812
Jul 16, 2025	2.70	2.71	2.52	2.55	2.55	-5.90%	2,749,541
Jul 15, 2025	2.56	2.75	2.53	2.71	2.71	7.54%	3,505,616
Jul 14, 2025	2.46	2.55	2.44	2.52	2.52	2.44%	1,000,417
Jul 11, 2025	2.50	2.53	2.42	2.46	2.46	-1.99%	1,498,089
Jul 10, 2025	2.55	2.59	2.49	2.51	2.51	-0.79%	1,596,633
Jul 9, 2025	2.48	2.53	2.42	2.53	2.53	2.02%	1,675,750
Jul 8, 2025	2.45	2.60	2.45	2.48	2.48	2.90%	2,756,098
Jul 7, 2025	2.43	2.44	2.37	2.41	2.41	-1.63%	1,515,920
Jul 3, 2025	2.46	2.50	2.43	2.45	2.45	-0.81%	1,769,051
Jul 2, 2025	2.32	2.47	2.32	2.47	2.47	6.01%	2,742,815
Jul 1, 2025	2.31	2.37	2.30	2.33	2.33	0.87%	1,286,491
Jun 30, 2025	2.34	2.35	2.30	2.31	2.31	-0.86%	1,272,709
Jun 27, 2025	2.36	2.37	2.31	2.33	2.33	-0.43%	1,329,889
Jun 26, 2025	2.36	2.37	2.30	2.34	2.34	-	1,605,132
Jun 25, 2025	2.44	2.45	2.32	2.34	2.34	-4.10%	1,917,338
Jun 24, 2025	2.35	2.46	2.35	2.44	2.44	6.09%	1,116,600
Jun 23, 2025	2.37	2.37	2.24	2.30	2.30	-1.71%	2,106,523
Jun 20, 2025	2.58	2.58	2.32	2.34	2.34	-7.14%	3,935,614
Jun 18, 2025	2.58	2.58	2.49	2.52	2.52	-1.18%	1,704,631
Jun 17, 2025	2.56	2.64	2.52	2.55	2.55	-2.30%	1,843,099
Jun 16, 2025	2.61	2.74	2.60	2.61	2.61	4.40%	2,293,971
Jun 13, 2025	2.62	2.64	2.50	2.50	2.50	-8.42%	1,351,615
Jun 12, 2025	2.68	2.77	2.63	2.73	2.73	1.49%	2,605,777
Jun 11, 2025	2.83	2.89	2.68	2.69	2.69	-3.24%	1,685,449
Jun 10, 2025	2.85	2.86	2.74	2.78	2.78	-2.46%	1,710,364
Jun 9, 2025	2.80	2.95	2.79	2.85	2.85	4.01%	2,172,680
Jun 6, 2025	2.67	2.75	2.66	2.74	2.74	2.62%	1,919,793
Jun 5, 2025	2.72	2.75	2.66	2.67	2.67	1.14%	3,240,500
Jun 4, 2025	2.52	2.68	2.52	2.64	2.64	6.02%	2,713,180
Jun 3, 2025	2.44	2.53	2.42	2.49	2.49	2.89%	2,959,092
Jun 2, 2025	2.42	2.44	2.36	2.42	2.42	-	1,307,055
May 30, 2025	2.54	2.55	2.41	2.42	2.42	-6.92%	3,583,896
May 29, 2025	2.63	2.66	2.58	2.60	2.60	1.56%	1,371,374
May 28, 2025	2.61	2.63	2.53	2.56	2.56	-3.03%	2,421,729
May 27, 2025	2.43	2.71	2.42	2.64	2.64	9.09%	4,805,227
May 23, 2025	2.41	2.48	2.35	2.42	2.42	-3.59%	2,508,967
May 22, 2025	2.46	2.55	2.42	2.51	2.51	0.80%	1,794,213
May 21, 2025	2.66	2.69	2.40	2.49	2.49	-3.49%	4,962,442