Accolade Inc. (ACCD)
6.96
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
6.93
-0.50%
After-hours: Feb 28, 2025, 07:58 PM EST
ACCD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.96 | 6.97 | 6.95 | 6.97 | 0.01 | 0.14% | 1,514,161 |
| Feb 27, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 0.00 | 0.00% | 3,013,413 |
| Feb 26, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 0.01 | 0.14% | 1,740,900 |
| Feb 25, 2025 | 6.94 | 6.97 | 6.93 | 6.95 | 0.03 | 0.43% | 6,852,900 |
| Feb 24, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | -0.01 | -0.14% | 402,186 |
| Feb 21, 2025 | 6.91 | 6.94 | 6.90 | 6.93 | 0.02 | 0.29% | 719,926 |
| Feb 20, 2025 | 6.89 | 6.91 | 6.89 | 6.91 | 0.02 | 0.29% | 587,233 |
| Feb 19, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | -0.02 | -0.29% | 632,815 |
| Feb 18, 2025 | 6.89 | 6.91 | 6.88 | 6.91 | 0.01 | 0.14% | 1,007,000 |
| Feb 14, 2025 | 6.90 | 6.91 | 6.88 | 6.90 | 0.00 | 0.00% | 1,205,009 |
| Feb 13, 2025 | 6.91 | 6.91 | 6.89 | 6.90 | 0.00 | 0.00% | 1,272,512 |
| Feb 12, 2025 | 6.89 | 6.91 | 6.88 | 6.90 | 0.03 | 0.44% | 1,251,615 |
| Feb 11, 2025 | 6.89 | 6.90 | 6.87 | 6.87 | -0.02 | -0.29% | 2,472,700 |
| Feb 10, 2025 | 6.87 | 6.93 | 6.87 | 6.89 | 0.01 | 0.15% | 1,405,900 |
| Feb 7, 2025 | 6.88 | 6.91 | 6.87 | 6.88 | 0.00 | 0.00% | 2,078,583 |
| Feb 6, 2025 | 6.89 | 6.90 | 6.87 | 6.88 | -0.02 | -0.29% | 1,473,013 |
| Feb 5, 2025 | 6.92 | 6.92 | 6.88 | 6.90 | -0.01 | -0.14% | 1,469,200 |
| Feb 4, 2025 | 6.93 | 6.95 | 6.89 | 6.91 | -0.03 | -0.43% | 2,087,270 |
| Feb 3, 2025 | 6.88 | 6.94 | 6.86 | 6.94 | 0.05 | 0.73% | 1,640,032 |
| Jan 31, 2025 | 6.87 | 6.91 | 6.87 | 6.89 | 0.01 | 0.15% | 1,677,400 |
| Jan 30, 2025 | 6.89 | 6.89 | 6.87 | 6.88 | 0.00 | 0.00% | 1,495,600 |
| Jan 29, 2025 | 6.87 | 6.89 | 6.86 | 6.88 | 0.00 | 0.00% | 2,291,928 |
| Jan 28, 2025 | 6.89 | 6.91 | 6.87 | 6.88 | -0.02 | -0.29% | 4,925,400 |
| Jan 27, 2025 | 6.89 | 6.92 | 6.88 | 6.90 | 0.01 | 0.15% | 2,984,732 |
| Jan 24, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 0.00 | 0.00% | 722,336 |
| Jan 23, 2025 | 6.89 | 6.92 | 6.88 | 6.89 | 0.00 | 0.00% | 1,467,151 |
| Jan 22, 2025 | 6.87 | 6.91 | 6.87 | 6.89 | 0.01 | 0.15% | 1,873,140 |
| Jan 21, 2025 | 6.89 | 6.91 | 6.87 | 6.88 | -0.01 | -0.15% | 2,767,645 |
| Jan 17, 2025 | 6.86 | 6.90 | 6.85 | 6.89 | 0.03 | 0.44% | 2,414,831 |
| Jan 16, 2025 | 6.85 | 6.88 | 6.85 | 6.86 | 0.00 | 0.00% | 2,229,567 |
| Jan 15, 2025 | 6.87 | 6.88 | 6.85 | 6.86 | 0.02 | 0.29% | 2,735,837 |
| Jan 14, 2025 | 6.85 | 6.88 | 6.84 | 6.84 | 0.01 | 0.15% | 3,737,325 |
| Jan 13, 2025 | 6.83 | 6.90 | 6.82 | 6.83 | 0.00 | 0.00% | 4,907,450 |
| Jan 10, 2025 | 6.86 | 6.88 | 6.83 | 6.83 | -0.03 | -0.44% | 11,365,476 |
| Jan 8, 2025 | 6.88 | 6.92 | 6.84 | 6.86 | 3.51 | 104.78% | 24,748,329 |
| Jan 7, 2025 | 3.53 | 3.70 | 3.33 | 3.35 | -0.15 | -4.29% | 990,361 |
| Jan 6, 2025 | 3.49 | 3.67 | 3.48 | 3.50 | 0.06 | 1.74% | 950,210 |
| Jan 3, 2025 | 3.46 | 3.49 | 3.38 | 3.44 | 0.02 | 0.58% | 1,207,839 |
| Jan 2, 2025 | 3.46 | 3.55 | 3.41 | 3.42 | 0.00 | 0.00% | 778,777 |
| Dec 31, 2024 | 3.49 | 3.50 | 3.35 | 3.42 | -0.02 | -0.58% | 667,200 |
| Dec 30, 2024 | 3.50 | 3.53 | 3.37 | 3.44 | -0.10 | -2.82% | 625,739 |
| Dec 27, 2024 | 3.56 | 3.66 | 3.44 | 3.54 | -0.03 | -0.84% | 607,667 |
| Dec 26, 2024 | 3.36 | 3.61 | 3.32 | 3.57 | 0.17 | 5.00% | 620,909 |
| Dec 24, 2024 | 3.47 | 3.49 | 3.37 | 3.40 | -0.05 | -1.45% | 235,500 |
| Dec 23, 2024 | 3.47 | 3.49 | 3.34 | 3.45 | -0.03 | -0.86% | 632,800 |
| Dec 20, 2024 | 3.26 | 3.48 | 3.26 | 3.48 | 0.16 | 4.82% | 2,043,600 |
| Dec 19, 2024 | 3.30 | 3.38 | 3.17 | 3.32 | 0.05 | 1.53% | 2,058,666 |
| Dec 18, 2024 | 3.40 | 3.47 | 3.17 | 3.27 | -0.13 | -3.82% | 1,845,754 |
| Dec 17, 2024 | 3.50 | 3.52 | 3.37 | 3.40 | -0.09 | -2.58% | 786,433 |
| Dec 16, 2024 | 3.52 | 3.61 | 3.45 | 3.49 | 0.00 | 0.00% | 738,437 |