Accolade Inc. (ACCD)
6.83
-0.44%
At close: Jan 10, 2025, 3:55 PM
6.80
-0.44%
After-hours Jan 10, 2025, 07:25 PM EST
ACCD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 6.86 | 6.88 | 6.83 | 6.83 | -0.03 | -0.44% | 11,335,085 |
| 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 |
| Dec 13, 2024 | 3.47 | 3.52 | 3.41 | 3.49 | 0.01 | 0.29% | 583,725 |
| Dec 12, 2024 | 3.63 | 3.64 | 3.48 | 3.48 | -0.18 | -4.92% | 605,675 |
| Dec 11, 2024 | 3.67 | 3.70 | 3.55 | 3.66 | 0.02 | 0.55% | 639,929 |
| Dec 10, 2024 | 3.63 | 3.73 | 3.58 | 3.64 | 0.02 | 0.55% | 703,729 |
| Dec 9, 2024 | 3.68 | 3.79 | 3.61 | 3.62 | -0.07 | -1.90% | 753,400 |
| Dec 6, 2024 | 3.58 | 3.69 | 3.55 | 3.69 | 0.15 | 4.24% | 918,100 |
| Dec 5, 2024 | 3.61 | 3.62 | 3.45 | 3.54 | 0.01 | 0.28% | 1,386,244 |
| Dec 4, 2024 | 3.57 | 3.64 | 3.44 | 3.53 | -0.04 | -1.12% | 945,800 |
| Dec 3, 2024 | 3.69 | 3.70 | 3.46 | 3.57 | -0.22 | -5.80% | 1,429,664 |
| Dec 2, 2024 | 3.87 | 3.93 | 3.77 | 3.79 | -0.07 | -1.81% | 1,877,064 |
| Nov 29, 2024 | 3.78 | 3.93 | 3.77 | 3.86 | 0.11 | 2.93% | 550,400 |
| Nov 27, 2024 | 3.80 | 3.85 | 3.75 | 3.75 | -0.02 | -0.53% | 458,900 |
| Nov 26, 2024 | 3.81 | 3.86 | 3.69 | 3.77 | -0.03 | -0.79% | 1,027,775 |
| Nov 25, 2024 | 3.74 | 3.93 | 3.73 | 3.80 | 0.10 | 2.70% | 1,357,467 |
| Nov 22, 2024 | 3.70 | 3.78 | 3.67 | 3.70 | -0.01 | -0.27% | 1,337,800 |
| Nov 21, 2024 | 3.57 | 3.73 | 3.52 | 3.71 | 0.15 | 4.21% | 1,967,500 |
| Nov 20, 2024 | 3.47 | 3.58 | 3.39 | 3.56 | 0.07 | 2.01% | 1,460,212 |
| Nov 19, 2024 | 3.40 | 3.53 | 3.32 | 3.49 | 0.11 | 3.25% | 957,715 |
| Nov 18, 2024 | 3.47 | 3.47 | 3.30 | 3.38 | -0.09 | -2.59% | 1,129,800 |
| Nov 15, 2024 | 3.61 | 3.65 | 3.37 | 3.47 | -0.13 | -3.61% | 1,898,900 |
| Nov 14, 2024 | 3.70 | 3.70 | 3.52 | 3.60 | -0.08 | -2.17% | 1,202,300 |
| Nov 13, 2024 | 3.75 | 3.80 | 3.59 | 3.68 | -0.03 | -0.81% | 972,622 |
| Nov 12, 2024 | 3.60 | 3.75 | 3.60 | 3.71 | 0.05 | 1.37% | 856,300 |
| Nov 11, 2024 | 3.57 | 3.74 | 3.57 | 3.66 | 0.10 | 2.81% | 1,533,602 |
| Nov 8, 2024 | 3.51 | 3.59 | 3.48 | 3.56 | 0.00 | 0.00% | 1,129,112 |
| Nov 7, 2024 | 3.45 | 3.61 | 3.38 | 3.56 | 0.15 | 4.40% | 1,473,899 |
| Nov 6, 2024 | 3.38 | 3.50 | 3.33 | 3.41 | 0.20 | 6.23% | 1,873,837 |
| Nov 5, 2024 | 3.16 | 3.26 | 3.10 | 3.21 | 0.06 | 1.90% | 1,062,804 |
| Nov 4, 2024 | 3.20 | 3.23 | 3.08 | 3.15 | -0.05 | -1.56% | 879,000 |
| Nov 1, 2024 | 3.17 | 3.28 | 3.14 | 3.20 | 0.03 | 0.95% | 1,326,305 |
| Oct 31, 2024 | 3.33 | 3.36 | 3.17 | 3.17 | -0.19 | -5.65% | 1,476,956 |
| Oct 30, 2024 | 3.30 | 3.40 | 3.24 | 3.36 | 0.06 | 1.82% | 1,009,827 |
| Oct 29, 2024 | 3.32 | 3.39 | 3.26 | 3.30 | -0.08 | -2.37% | 1,022,620 |