Accolade Inc. (ACCD)
NASDAQ: ACCD
· Real-Time Price · USD
7.02
0.00 (0.00%)
At close: Apr 07, 2025, 3:59 PM
ACCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | 0 |
| Apr 7, 2025 | 7.03 | 7.03 | 7.01 | 7.02 | 7.02 | -0.14% | 4,585,700 |
| Apr 4, 2025 | 7.02 | 7.03 | 7.01 | 7.03 | 7.03 | 0.29% | 2,285,041 |
| Apr 3, 2025 | 6.99 | 7.02 | 6.99 | 7.01 | 7.01 | 0.29% | 1,325,961 |
| Apr 2, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | 0.00% | 369,800 |
| Apr 1, 2025 | 6.99 | 7.00 | 6.98 | 6.99 | 6.99 | 0.14% | 691,938 |
| Mar 31, 2025 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | -0.14% | 595,500 |
| Mar 28, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 361,000 |
| Mar 27, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.14% | 285,140 |
| Mar 26, 2025 | 6.99 | 7.00 | 6.98 | 6.99 | 6.99 | 0.00% | 600,742 |
| Mar 25, 2025 | 7.00 | 7.01 | 6.99 | 6.99 | 6.99 | -0.14% | 222,231 |
| Mar 24, 2025 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 187,237 |
| Mar 21, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 0.29% | 1,337,136 |
| Mar 20, 2025 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | 0.00% | 562,000 |
| Mar 19, 2025 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 480,500 |
| Mar 18, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.00% | 1,290,113 |
| Mar 17, 2025 | 6.99 | 7.00 | 6.98 | 7.00 | 7.00 | 0.29% | 675,481 |
| Mar 14, 2025 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 0.00% | 518,900 |
| Mar 13, 2025 | 6.98 | 6.99 | 6.98 | 6.98 | 6.98 | 0.00% | 666,944 |
| Mar 12, 2025 | 6.97 | 6.99 | 6.97 | 6.98 | 6.98 | 0.29% | 624,200 |