Dark

ACCD
Accolade, Inc. Common Stock
stock NASDAQ

Inactive

Apr 7, 2025

7.02USD-0.142%(-0.01)4,585,688

Pre-market

0.00USD-100.000%(-7.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-07	7.0300	7.0300	7.0100	7.0200	-0.142%	4,585,688	0.000%
2025-04-04	7.0200	7.0300	7.0100	7.0300	+0.285%	2,285,041	-0.142%
2025-04-03	6.9900	7.0200	6.9900	7.0100	+0.286%	1,325,961	+0.143%
2025-04-02	6.9900	7.0000	6.9900	6.9900	0.000%	369,780	+0.429%
2025-04-01	6.9900	7.0000	6.9800	6.9900	+0.143%	691,938	+0.429%
2025-03-31	6.9800	7.0000	6.9800	6.9800	-0.143%	595,458	+0.573%
2025-03-28	6.9900	7.0000	6.9900	6.9900	-0.143%	360,983	+0.429%
2025-03-27	6.9800	7.0000	6.9800	7.0000	+0.143%	285,140	+0.286%
2025-03-26	6.9900	7.0000	6.9800	6.9900	0.000%	599,343	+0.429%
2025-03-25	7.0000	7.0050	6.9900	6.9900	-0.143%	219,239	+0.429%
2025-03-24	7.0000	7.0100	7.0000	7.0000	-0.143%	185,407	+0.286%
2025-03-21	6.9800	7.0100	6.9800	7.0100	+0.286%	1,143,024	+0.143%
2025-03-20	7.0000	7.0000	6.9800	6.9900	0.000%	559,987	+0.429%
2025-03-19	6.9900	7.0000	6.9850	6.9900	-0.143%	479,656	+0.429%
2025-03-18	6.9800	7.0000	6.9800	7.0000	0.000%	1,277,355	+0.286%
2025-03-17	6.9900	7.0000	6.9800	7.0000	+0.287%	670,378	+0.286%
2025-03-14	6.9900	6.9900	6.9800	6.9800	0.000%	515,711	+0.573%
2025-03-13	6.9800	6.9900	6.9800	6.9800	0.000%	666,510	+0.573%
2025-03-12	6.9700	6.9900	6.9700	6.9800	+0.287%	622,220	+0.573%
2025-03-11	6.9600	6.9700	6.9600	6.9600	0.000%	850,802	+0.862%
2025-03-10	6.9700	6.9800	6.9600	6.9600	-0.143%	1,042,101	+0.862%
2025-03-07	6.9700	6.9900	6.9700	6.9700	0.000%	1,758,657	+0.717%
2025-03-06	6.9700	6.9800	6.9700	6.9700	0.000%	523,340	+0.717%
2025-03-05	6.9500	6.9800	6.9500	6.9700	+0.288%	913,431	+0.717%
2025-03-04	6.9600	6.9700	6.9500	6.9500	0.000%	1,079,246	+1.007%
2025-03-03	6.9500	6.9700	6.9500	6.9500	-0.287%	995,124	+1.007%
2025-02-28	6.9550	6.9730	6.9500	6.9700	+0.144%	1,509,481	+0.717%
2025-02-27	6.9500	6.9700	6.9480	6.9600	0.000%	3,005,010	+0.862%
2025-02-26	6.9500	6.9700	6.9500	6.9600	+0.144%	1,740,478	+0.862%
2025-02-25	6.9400	6.9700	6.9300	6.9500	+0.434%	6,834,941	+1.007%
2025-02-24	6.9400	6.9400	6.9200	6.9200	-0.144%	397,057	+1.445%
2025-02-21	6.9100	6.9400	6.9000	6.9300	+0.289%	715,496	+1.299%
2025-02-20	6.8900	6.9100	6.8900	6.9100	+0.290%	586,480	+1.592%
2025-02-19	6.9000	6.9100	6.8900	6.8900	-0.289%	606,214	+1.887%
2025-02-18	6.8900	6.9100	6.8800	6.9100	+0.145%	1,000,822	+1.592%
2025-02-14	6.9000	6.9100	6.8800	6.9000	0.000%	1,196,069	+1.739%
2025-02-13	6.9100	6.9100	6.8900	6.9000	0.000%	1,266,619	+1.739%
2025-02-12	6.8900	6.9100	6.8800	6.9000	+0.437%	1,247,472	+1.739%
2025-02-11	6.8900	6.9000	6.8700	6.8700	-0.290%	2,471,699	+2.183%
2025-02-10	6.8700	6.9300	6.8700	6.8900	+0.145%	1,403,917	+1.887%
2025-02-07	6.8800	6.9100	6.8700	6.8800	0.000%	2,073,651	+2.035%
2025-02-06	6.8900	6.9000	6.8700	6.8800	-0.290%	1,470,562	+2.035%
2025-02-05	6.9200	6.9200	6.8800	6.9000	-0.145%	1,320,925	+1.739%
2025-02-04	6.9300	6.9500	6.8900	6.9100	-0.432%	2,079,917	+1.592%
2025-02-03	6.8800	6.9401	6.8550	6.9400	+0.726%	1,634,306	+1.153%
2025-01-31	6.8700	6.9100	6.8700	6.8900	+0.145%	1,668,645	+1.887%
2025-01-30	6.8900	6.8900	6.8700	6.8800	0.000%	1,490,627	+2.035%
2025-01-29	6.8700	6.8900	6.8600	6.8800	0.000%	2,284,432	+2.035%
2025-01-28	6.8900	6.9050	6.8700	6.8800	-0.290%	4,912,991	+2.035%
2025-01-27	6.8900	6.9200	6.8800	6.9000	+0.145%	2,979,601	+1.739%
2025-01-24	6.9000	6.9100	6.8900	6.8900	0.000%	720,980	+1.887%
2025-01-23	6.8900	6.9200	6.8800	6.8900	0.000%	1,461,195	+1.887%
2025-01-22	6.8700	6.9100	6.8650	6.8900	+0.145%	1,864,788	+1.887%
2025-01-21	6.8900	6.9050	6.8700	6.8800	-0.145%	2,762,087	+2.035%
2025-01-17	6.8600	6.9000	6.8500	6.8900	+0.437%	2,396,683	+1.887%
2025-01-16	6.8500	6.8800	6.8500	6.8600	+0.073%	2,214,055	+2.332%
2025-01-15	6.8700	6.8800	6.8460	6.8550	+0.219%	2,728,312	+2.407%
2025-01-14	6.8500	6.8800	6.8400	6.8400	+0.146%	3,721,146	+2.632%
2025-01-13	6.8300	6.9000	6.8200	6.8300	0.000%	4,893,181	+2.782%
2025-01-10	6.8600	6.8800	6.8300	6.8300	-0.437%	11,289,154	+2.782%
2025-01-08	6.8800	6.9200	6.8400	6.8600	+104.776%	24,706,433	+2.332%
2025-01-07	3.5300	3.7000	3.3300	3.3500	-4.286%	982,512	+109.552%
2025-01-06	3.4900	3.6650	3.4800	3.5000	+1.744%	927,424	+100.571%
2025-01-03	3.4600	3.4900	3.3800	3.4400	+0.585%	1,205,354	+104.070%
2025-01-02	3.4600	3.5500	3.4050	3.4200	0.000%	771,181	+105.263%
2024-12-31	3.4900	3.4950	3.3500	3.4200	-0.581%	652,266	+105.263%
2024-12-30	3.5000	3.5300	3.3727	3.4400	-2.825%	601,011	+104.070%
2024-12-27	3.5600	3.6559	3.4400	3.5400	-0.840%	603,484	+98.305%
2024-12-26	3.3600	3.6050	3.3200	3.5700	+5.000%	618,661	+96.639%
2024-12-24	3.4700	3.4900	3.3700	3.4000	-1.449%	234,178	+106.471%
2024-12-23	3.4700	3.4900	3.3350	3.4500	-0.862%	623,992	+103.478%
2024-12-20	3.2600	3.4800	3.2600	3.4800	+4.819%	1,989,861	+101.724%
2024-12-19	3.3000	3.3750	3.1700	3.3200	+1.529%	1,849,040	+111.446%
2024-12-18	3.4000	3.4650	3.1700	3.2700	-3.824%	1,842,715	+114.679%
2024-12-17	3.5000	3.5150	3.3700	3.4000	-2.579%	763,213	+106.471%
2024-12-16	3.5200	3.6100	3.4500	3.4900	0.000%	724,711	+101.146%
2024-12-13	3.4700	3.5200	3.4050	3.4900	+0.287%	577,062	+101.146%
2024-12-12	3.6300	3.6350	3.4800	3.4800	-4.918%	576,528	+101.724%
2024-12-11	3.6700	3.6991	3.5500	3.6600	+0.549%	632,663	+91.803%
2024-12-10	3.6300	3.7250	3.5800	3.6400	+0.552%	695,429	+92.857%
2024-12-09	3.6800	3.7900	3.6050	3.6200	-1.897%	747,970	+93.923%
2024-12-06	3.5800	3.6900	3.5500	3.6900	+4.237%	913,251	+90.244%
2024-12-05	3.6100	3.6181	3.4500	3.5400	+0.283%	1,382,484	+98.305%
2024-12-04	3.5700	3.6380	3.4400	3.5300	-1.120%	928,599	+98.867%
2024-12-03	3.6900	3.7000	3.4600	3.5700	-5.805%	1,422,581	+96.639%
2024-12-02	3.8700	3.9250	3.7700	3.7900	-1.813%	1,870,028	+85.224%
2024-11-29	3.7800	3.9250	3.7700	3.8600	+2.933%	545,914	+81.865%
2024-11-27	3.8000	3.8500	3.7500	3.7500	-0.531%	452,652	+87.200%
2024-11-26	3.8100	3.8550	3.6900	3.7700	-0.789%	1,019,624	+86.207%
2024-11-25	3.7400	3.9250	3.7300	3.8000	+2.703%	1,349,324	+84.737%
2024-11-22	3.7000	3.7750	3.6700	3.7000	-0.270%	1,334,220	+89.730%
2024-11-21	3.5700	3.7250	3.5150	3.7100	+4.213%	1,965,808	+89.218%
2024-11-20	3.4700	3.5800	3.3900	3.5600	+2.006%	1,448,434	+97.191%
2024-11-19	3.4000	3.5300	3.3200	3.4900	+3.254%	953,429	+101.146%
2024-11-18	3.4700	3.4700	3.3000	3.3800	-2.594%	1,118,164	+107.692%
2024-11-15	3.6100	3.6500	3.3650	3.4700	-3.611%	1,891,590	+102.305%
2024-11-14	3.7000	3.7000	3.5150	3.6000	-2.174%	1,187,017	+95.000%
2024-11-13	3.7500	3.8000	3.5900	3.6800	-0.809%	964,899	+90.761%
2024-11-12	3.6000	3.7450	3.6000	3.7100	+1.366%	820,150	+89.218%
2024-11-11	3.5700	3.7350	3.5700	3.6600	+2.809%	1,530,674	+91.803%
2024-11-08	3.5100	3.5900	3.4750	3.5600	0.000%	1,121,026	+97.191%
2024-11-07	3.4500	3.6100	3.3800	3.5600	+4.399%	1,457,824	+97.191%
2024-11-06	3.3800	3.5000	3.3301	3.4100	+6.231%	1,853,322	+105.865%
2024-11-05	3.1600	3.2600	3.1000	3.2100	+1.905%	1,059,447	+118.692%
2024-11-04	3.2000	3.2300	3.0800	3.1500	-1.563%	872,405	+122.857%
2024-11-01	3.1700	3.2750	3.1400	3.2000	+0.946%	1,283,283	+119.375%
2024-10-31	3.3300	3.3600	3.1650	3.1700	-5.655%	1,468,574	+121.451%
2024-10-30	3.3000	3.4000	3.2400	3.3600	+1.818%	1,005,370	+108.929%
2024-10-29	3.3200	3.3900	3.2600	3.3000	-2.367%	1,019,820	+112.727%
2024-10-28	3.2800	3.4100	3.1800	3.3800	+5.956%	1,879,716	+107.692%
2024-10-25	3.2000	3.2550	3.1300	3.1900	0.000%	664,343	+120.063%
2024-10-24	3.2500	3.2850	3.1550	3.1900	-0.313%	1,015,334	+120.063%
2024-10-23	3.3200	3.3488	3.1700	3.2000	-4.762%	2,183,158	+119.375%
2024-10-22	3.3400	3.3900	3.2500	3.3600	-0.592%	938,510	+108.929%
2024-10-21	3.4600	3.4900	3.3400	3.3800	-3.429%	1,083,123	+107.692%
2024-10-18	3.5900	3.6700	3.4700	3.5000	-2.235%	1,288,413	+100.571%
2024-10-17	3.7300	3.7300	3.5400	3.5800	-4.533%	1,343,736	+96.089%
2024-10-16	3.7700	3.8200	3.6800	3.7500	0.000%	1,183,012	+87.200%
2024-10-15	3.6700	3.8300	3.5850	3.7500	+2.180%	1,671,773	+87.200%
2024-10-14	3.7900	3.7900	3.6200	3.6700	-3.166%	1,433,672	+91.281%
2024-10-11	3.7800	3.9100	3.6712	3.7900	-2.067%	1,708,509	+85.224%
2024-10-10	3.8800	3.8801	3.6500	3.8700	-0.769%	1,662,223	+81.395%
2024-10-09	3.9700	4.1250	3.8700	3.9000	-3.465%	1,645,614	+80.000%
2024-10-08	4.2200	4.5500	3.8600	4.0400	+1.763%	8,025,197	+73.762%
2024-10-07	3.9200	4.1200	3.8400	3.9700	+5.867%	4,048,317	+76.826%
2024-10-04	3.7500	3.8086	3.6600	3.7500	+1.902%	796,876	+87.200%
2024-10-03	3.7300	3.8100	3.6500	3.6800	-2.387%	1,005,330	+90.761%
2024-10-02	3.6700	3.7700	3.6300	3.7700	+0.533%	506,943	+86.207%
2024-10-01	3.8400	3.8800	3.6450	3.7500	-2.597%	1,192,046	+87.200%
2024-09-30	3.8600	3.9950	3.8200	3.8500	-0.259%	1,209,037	+82.338%
2024-09-27	3.9200	4.0094	3.8550	3.8600	0.000%	760,799	+81.865%
2024-09-26	3.8600	3.9400	3.8150	3.8600	+1.847%	508,021	+81.865%
2024-09-25	3.9000	3.9350	3.7650	3.7900	-3.316%	798,204	+85.224%
2024-09-24	3.8700	3.9500	3.7900	3.9200	+2.083%	611,020	+79.082%
2024-09-23	3.9700	3.9875	3.8200	3.8400	-3.275%	1,089,617	+82.813%
2024-09-20	4.1500	4.1600	3.9100	3.9700	-5.251%	1,696,676	+76.826%
2024-09-19	4.3300	4.3700	4.1500	4.1900	+0.239%	674,208	+67.542%
2024-09-18	4.2900	4.4000	4.1700	4.1800	-3.016%	791,914	+67.943%
2024-09-17	4.3000	4.4600	4.2800	4.3100	+2.375%	643,471	+62.877%
2024-09-16	4.2800	4.3200	4.1800	4.2100	-1.174%	454,945	+66.746%
2024-09-13	4.0000	4.2800	3.9900	4.2600	+8.397%	942,691	+64.789%
2024-09-12	3.9200	4.0600	3.8600	3.9300	+0.512%	657,392	+78.626%
2024-09-11	3.9500	3.9550	3.8200	3.9100	-1.263%	896,000	+79.540%
2024-09-10	4.0400	4.0500	3.9000	3.9600	-2.222%	657,310	+77.273%
2024-09-09	4.0500	4.1800	4.0200	4.0500	+0.496%	815,542	+73.333%
2024-09-06	4.2000	4.2600	4.0000	4.0300	-4.276%	1,784,318	+74.194%
2024-09-05	4.1500	4.2500	4.1400	4.2100	+1.202%	413,412	+66.746%
2024-09-04	4.2400	4.4000	4.1350	4.1600	-1.887%	467,775	+68.750%
2024-09-03	4.3300	4.4200	4.2000	4.2400	-2.304%	644,889	+65.566%
2024-08-30	4.3300	4.4000	4.2650	4.3400	+0.696%	1,810,786	+61.751%
2024-08-29	4.2700	4.4450	4.2300	4.3100	+2.133%	640,418	+62.877%
2024-08-28	4.3100	4.3100	4.1400	4.2200	-2.540%	645,503	+66.351%
2024-08-27	4.3600	4.4050	4.2700	4.3300	-1.814%	370,992	+62.125%
2024-08-26	4.5000	4.5000	4.4100	4.4100	-0.226%	472,219	+59.184%
2024-08-23	4.2300	4.5200	4.2300	4.4200	+5.238%	790,853	+58.824%
2024-08-22	4.3500	4.3700	4.1800	4.2000	-3.002%	431,008	+67.143%
2024-08-21	4.2100	4.3900	4.1397	4.3300	+3.589%	556,279	+62.125%
2024-08-20	4.2500	4.2900	4.1250	4.1800	-2.108%	537,556	+67.943%
2024-08-19	4.1400	4.3150	4.1200	4.2700	+3.390%	1,765,010	+64.403%
2024-08-16	4.1300	4.2100	4.0700	4.1300	-0.482%	772,129	+69.976%
2024-08-15	4.1400	4.2000	3.9600	4.1500	+3.750%	825,971	+69.157%
2024-08-14	4.0700	4.1100	3.9150	4.0000	-1.478%	824,177	+75.500%
2024-08-13	3.8900	4.3200	3.8000	4.0600	+4.370%	1,581,897	+72.906%
2024-08-12	3.5200	3.9100	3.3950	3.8900	+10.511%	3,511,403	+80.463%
2024-08-09	3.6500	3.7000	3.5100	3.5200	-3.030%	530,431	+99.432%
2024-08-08	3.6000	3.6850	3.5500	3.6300	+1.966%	486,864	+93.388%
2024-08-07	3.6800	3.7700	3.5500	3.5600	-0.559%	558,150	+97.191%
2024-08-06	3.6800	3.7100	3.5500	3.5800	-1.648%	696,301	+96.089%
2024-08-05	3.3750	3.7200	3.3600	3.6400	-2.413%	1,444,723	+92.857%
2024-08-02	3.7000	3.7850	3.6100	3.7300	-3.866%	976,295	+88.204%
2024-08-01	4.0900	4.1200	3.8700	3.8800	-5.366%	799,154	+80.928%
2024-07-31	4.2700	4.2800	4.0812	4.1000	-0.966%	1,061,157	+71.220%
2024-07-30	4.0100	4.1800	3.9500	4.1400	+3.500%	1,199,528	+69.565%
2024-07-29	4.1600	4.2500	3.9300	4.0000	-1.961%	957,006	+75.500%
2024-07-26	3.9700	4.1100	3.9200	4.0800	+5.974%	1,470,993	+72.059%
2024-07-25	3.6700	3.8550	3.6500	3.8500	+4.336%	776,132	+82.338%
2024-07-24	3.9000	3.9400	3.6850	3.6900	-6.582%	687,958	+90.244%
2024-07-23	3.7200	3.9750	3.6900	3.9500	+5.615%	1,652,675	+77.722%
2024-07-22	3.5100	3.7500	3.4506	3.7400	+8.406%	1,653,573	+87.701%
2024-07-19	3.5000	3.5400	3.3700	3.4500	-0.862%	1,471,574	+103.478%
2024-07-18	3.8300	3.9100	3.4600	3.4800	-9.375%	1,847,691	+101.724%
2024-07-17	3.8400	4.0499	3.7700	3.8400	-2.785%	1,978,507	+82.813%
2024-07-16	3.4400	4.0000	3.4400	3.9500	+15.497%	3,652,372	+77.722%
2024-07-15	3.4700	3.5150	3.3900	3.4200	-1.156%	1,585,666	+105.263%
2024-07-12	3.4500	3.5850	3.4100	3.4600	+1.170%	1,308,900	+102.890%
2024-07-11	3.5000	3.6700	3.4200	3.4200	-0.870%	3,204,918	+105.263%
2024-07-10	3.4500	3.4700	3.3500	3.4500	+1.471%	1,599,185	+103.478%
2024-07-09	3.5600	3.5600	3.3500	3.4000	-3.955%	2,406,446	+106.471%
2024-07-08	3.5900	3.6300	3.5200	3.5400	-1.939%	1,446,851	+98.305%
2024-07-05	3.5700	3.6500	3.5200	3.6100	+1.690%	1,429,289	+94.460%
2024-07-03	3.5700	3.6850	3.4800	3.5500	+0.567%	2,753,080	+97.746%
2024-07-02	3.5500	3.6100	3.4800	3.5300	-0.282%	3,511,066	+98.867%
2024-07-01	3.6500	3.6700	3.4801	3.5400	-1.117%	4,133,311	+98.305%
2024-06-28	4.2500	4.3601	3.5201	3.5800	-43.975%	18,085,921	+96.089%
2024-06-27	6.3300	6.4100	6.0400	6.3900	+4.241%	2,457,067	+9.859%
2024-06-26	5.9400	6.1600	5.8750	6.1300	+2.680%	1,273,047	+14.519%
2024-06-25	6.1200	6.1900	5.9350	5.9700	-2.610%	1,051,417	+17.588%
2024-06-24	6.2000	6.2692	5.9900	6.1300	-0.163%	1,032,503	+14.519%
2024-06-21	5.9900	6.2100	5.8900	6.1400	+3.020%	1,625,305	+14.332%
2024-06-20	6.2000	6.2000	5.8800	5.9600	-3.089%	1,068,001	+17.785%
2024-06-18	6.1800	6.2200	6.1000	6.1500	-0.646%	838,657	+14.146%
2024-06-17	6.1800	6.2800	6.0661	6.1900	+0.162%	622,853	+13.409%
2024-06-14	6.3900	6.3900	6.1800	6.1800	-4.186%	397,997	+13.592%
2024-06-13	6.4800	6.6100	6.3500	6.4500	-0.922%	544,059	+8.837%
2024-06-12	6.6100	6.7500	6.4450	6.5100	+1.244%	784,866	+7.834%
2024-06-11	6.6200	6.6650	6.3300	6.4300	-4.599%	583,986	+9.176%
2024-06-10	6.6000	6.8000	6.4800	6.7400	+0.898%	623,604	+4.154%
2024-06-07	6.7200	6.8200	6.6400	6.6800	-2.907%	559,790	+5.090%
2024-06-06	6.7300	6.8900	6.6950	6.8800	+1.028%	542,329	+2.035%
2024-06-05	6.6200	6.8100	6.4600	6.8100	+3.811%	601,443	+3.084%
2024-06-04	6.6700	6.6850	6.4700	6.5600	-3.102%	609,000	+7.012%
2024-06-03	7.1600	7.2500	6.6700	6.7700	-4.379%	690,591	+3.693%
2024-05-31	7.2200	7.3100	7.0100	7.0800	-1.117%	551,901	-0.847%
2024-05-30	7.3500	7.4200	7.1600	7.1600	-0.968%	529,249	-1.955%
2024-05-29	7.3600	7.5050	7.1000	7.2300	-5.490%	642,330	-2.905%
2024-05-28	7.4200	7.6950	7.2500	7.6500	+3.799%	610,958	-8.235%
2024-05-24	7.2300	7.4300	7.1697	7.3700	+2.789%	347,723	-4.749%
2024-05-23	7.2700	7.3400	7.0300	7.1700	-2.049%	621,579	-2.092%
2024-05-22	7.2200	7.5800	7.1600	7.3200	+0.549%	386,863	-4.098%
2024-05-21	7.7500	7.7500	7.1800	7.2800	-5.208%	550,136	-3.571%
2024-05-20	7.4600	7.7350	7.2900	7.6800	+2.674%	506,424	-8.594%
2024-05-17	7.3700	7.4900	7.1800	7.4800	+2.046%	532,873	-6.150%
2024-05-16	7.3500	7.3800	7.1700	7.3300	-0.408%	421,578	-4.229%
2024-05-15	7.4600	7.5400	7.1900	7.3600	0.000%	416,373	-4.620%
2024-05-14	7.4100	8.0500	7.3600	7.3600	+2.080%	629,249	-4.620%
2024-05-13	7.2700	7.5400	7.2000	7.2100	0.000%	457,064	-2.635%
2024-05-10	7.2800	7.3600	7.1300	7.2100	-1.097%	420,897	-2.635%
2024-05-09	7.1200	7.4600	7.0200	7.2900	+2.388%	1,265,143	-3.704%
2024-05-08	7.2600	7.4100	7.0800	7.1200	-4.301%	596,785	-1.404%
2024-05-07	7.6400	7.8657	7.3950	7.4400	-2.490%	450,142	-5.645%
2024-05-06	7.5500	7.6300	7.3650	7.6300	+1.194%	391,358	-7.995%
2024-05-03	7.5800	7.9900	7.3800	7.5400	+3.857%	675,020	-6.897%
2024-05-02	7.5100	7.5100	7.2200	7.2600	-1.359%	927,634	-3.306%
2024-05-01	7.5800	7.7200	7.3400	7.3600	-3.539%	1,007,223	-4.620%
2024-04-30	8.1000	8.2400	7.6000	7.6300	-6.838%	1,268,308	-7.995%
2024-04-29	8.0000	8.3600	8.0000	8.1900	+3.802%	1,204,161	-14.286%
2024-04-26	7.8700	8.5800	7.6205	7.8900	-14.146%	1,491,193	-11.027%
2024-04-25	9.1700	9.4100	8.8597	9.1900	-2.234%	752,281	-23.613%
2024-04-24	9.3300	9.4700	9.1300	9.4000	+0.535%	685,503	-25.319%
2024-04-23	9.3200	9.6700	9.0600	9.3500	+1.520%	634,830	-24.920%
2024-04-22	9.0200	9.3700	8.7450	9.2100	+0.876%	647,214	-23.779%
2024-04-19	9.0800	9.4700	8.8300	9.1300	-0.436%	839,525	-23.111%
2024-04-18	8.7200	9.3300	8.6400	9.1700	+5.402%	760,117	-23.446%
2024-04-17	8.5200	8.8000	8.4100	8.7000	+3.571%	659,916	-19.310%
2024-04-16	8.5100	8.7300	8.1700	8.4000	-2.098%	962,994	-16.429%
2024-04-15	8.2900	8.6000	7.9200	8.5800	+4.000%	811,926	-18.182%
2024-04-12	8.6000	8.6000	8.2100	8.2500	-4.954%	523,206	-14.909%
2024-04-11	8.8700	9.0650	8.6400	8.6800	-3.017%	560,573	-19.124%
2024-04-10	9.1900	9.1900	8.8100	8.9500	-6.771%	477,427	-21.564%
2024-04-09	9.3300	9.6200	9.2400	9.6000	+3.337%	409,447	-26.875%
2024-04-08	9.1900	9.3150	9.1000	9.2900	+1.088%	278,682	-24.435%
2024-04-05	9.2500	9.4100	8.9000	9.1900	-0.649%	542,734	-23.613%
2024-04-04	9.5100	9.5700	9.1900	9.2500	-1.175%	589,370	-24.108%
2024-04-03	9.4700	9.5150	9.2500	9.3600	-2.500%	491,715	-25.000%
2024-04-02	9.8200	9.8600	9.4900	9.6000	-5.232%	647,713	-26.875%
2024-04-01	10.4500	10.4500	10.0000	10.1300	-3.340%	383,193	-30.701%
2024-03-28	9.9400	10.6800	9.9400	10.4800	+4.905%	701,403	-33.015%
2024-03-27	9.9700	10.0000	9.6950	9.9900	+0.301%	400,400	-29.730%
2024-03-26	9.8500	10.2150	9.7900	9.9600	+2.786%	689,677	-29.518%
2024-03-25	9.4800	9.7450	9.4800	9.6900	+2.107%	452,086	-27.554%
2024-03-22	9.7500	9.8800	9.4200	9.4900	-2.667%	294,664	-26.027%
2024-03-21	9.9100	10.0600	9.6000	9.7500	-0.814%	548,650	-28.000%
2024-03-20	9.6500	9.9600	9.3800	9.8300	+2.077%	366,610	-28.586%
2024-03-19	9.4100	9.8300	9.3900	9.6300	+1.049%	492,932	-27.103%
2024-03-18	9.4000	9.6014	9.0800	9.5300	+3.250%	449,042	-26.338%
2024-03-15	9.4100	9.5700	8.9800	9.2300	-3.452%	1,573,928	-23.944%
2024-03-14	9.4900	9.6900	9.4000	9.5600	+0.632%	827,038	-26.569%
2024-03-13	9.3100	9.5800	9.2200	9.5000	+0.956%	668,584	-26.105%
2024-03-12	9.7100	9.7650	9.3900	9.4100	-1.569%	401,684	-25.399%
2024-03-11	9.5000	9.7250	9.5000	9.5600	+0.632%	614,374	-26.569%
2024-03-08	9.7200	9.9400	9.4000	9.5000	-0.315%	496,681	-26.105%
2024-03-07	9.7200	9.7200	9.4450	9.5300	+1.275%	434,884	-26.338%
2024-03-06	9.3800	9.5750	9.2000	9.4100	+2.061%	970,324	-25.399%
2024-03-05	9.4300	9.4700	8.9700	9.2200	-3.758%	731,226	-23.861%
2024-03-04	10.0000	10.0000	9.4900	9.5800	-3.815%	550,038	-26.722%
2024-03-01	10.2700	10.3300	9.8800	9.9600	-2.829%	498,207	-29.518%
2024-02-29	10.7600	10.7800	10.1750	10.2500	-2.288%	974,057	-31.512%
2024-02-28	10.4500	10.7000	10.2500	10.4900	-1.779%	543,084	-33.079%
2024-02-27	10.9000	11.0460	10.6500	10.6800	-0.651%	410,052	-34.270%
2024-02-26	10.6200	11.1600	10.4000	10.7500	+5.186%	642,148	-34.698%
2024-02-23	10.5200	10.6000	10.1400	10.2200	-3.766%	608,519	-31.311%
2024-02-22	11.6500	11.7100	10.5200	10.6200	-7.652%	659,920	-33.898%
2024-02-21	11.3700	11.6900	11.2200	11.5000	-1.583%	529,864	-38.957%
2024-02-20	12.0900	12.2400	10.9600	11.6850	-5.461%	719,085	-39.923%
2024-02-16	12.9000	12.9300	12.3300	12.3600	-5.936%	558,413	-43.204%
2024-02-15	13.2300	13.4700	12.8700	13.1400	+0.767%	490,167	-46.575%
2024-02-14	13.0000	13.2450	12.5500	13.0400	+2.556%	516,654	-46.166%
2024-02-13	13.0100	13.3100	12.4250	12.7150	-8.657%	616,924	-44.790%
2024-02-12	13.4500	13.9300	13.3300	13.9200	+3.418%	547,839	-49.569%
2024-02-09	13.4200	13.7400	13.2400	13.4600	+1.127%	518,601	-47.845%
2024-02-08	12.9900	13.3600	12.9300	13.3100	+2.463%	377,571	-47.258%
2024-02-07	13.0300	13.1000	12.7800	12.9900	+0.077%	614,671	-45.958%
2024-02-06	11.8900	13.0000	11.8000	12.9800	+9.444%	844,503	-45.917%
2024-02-05	11.7200	11.9200	11.2700	11.8600	-1.167%	882,546	-40.809%
2024-02-02	11.5900	12.1900	11.1500	12.0000	+2.302%	805,162	-41.500%
2024-02-01	11.4700	11.7700	11.2600	11.7300	+3.622%	520,951	-40.153%
2024-01-31	12.1800	12.1800	11.2700	11.3200	-7.061%	643,784	-37.986%
2024-01-30	12.4600	12.6800	12.0900	12.1800	-4.471%	469,183	-42.365%
2024-01-29	12.1400	12.8000	11.9100	12.7500	+4.938%	545,282	-44.941%
2024-01-26	12.3000	12.6199	12.0400	12.1500	-0.082%	494,236	-42.222%
2024-01-25	11.9100	12.2050	11.8200	12.1600	+3.578%	611,414	-42.270%
2024-01-24	11.9300	12.0100	11.6800	11.7400	+0.085%	575,022	-40.204%
2024-01-23	12.1800	12.3800	11.4100	11.7300	-2.331%	524,319	-40.153%
2024-01-22	11.8800	12.2500	11.7600	12.0100	+2.300%	913,127	-41.549%
2024-01-19	11.9900	11.9900	11.3100	11.7400	-1.178%	830,749	-40.204%
2024-01-18	12.3800	12.3800	11.4200	11.8800	-2.463%	902,033	-40.909%
2024-01-17	13.0300	13.0300	12.1000	12.1800	-7.937%	1,084,423	-42.365%
2024-01-16	13.7200	13.7200	12.4950	13.2300	-5.025%	1,348,823	-46.939%
2024-01-12	14.4500	14.7300	13.7300	13.9300	-4.195%	1,101,477	-49.605%
2024-01-11	15.0000	15.2100	14.2400	14.5400	-3.196%	1,348,604	-51.719%
2024-01-10	15.2700	15.3600	14.3700	15.0200	+0.200%	1,568,466	-53.262%
2024-01-09	13.0000	15.0350	12.5600	14.9900	+29.002%	4,518,396	-53.169%
2024-01-08	11.0900	11.7900	10.8900	11.6200	+4.309%	1,084,927	-39.587%
2024-01-05	10.9900	11.3600	10.8300	11.1400	-0.358%	765,657	-36.984%
2024-01-04	11.2600	11.4100	11.0500	11.1800	-0.887%	568,924	-37.209%
2024-01-03	11.6100	11.6100	11.1850	11.2800	-6.854%	660,207	-37.766%
2024-01-02	12.0900	12.5300	11.8700	12.1100	+0.833%	680,684	-42.031%
2023-12-29	12.8400	12.9200	11.9700	12.0100	-6.537%	903,184	-41.549%
2023-12-28	12.4200	12.8600	12.3350	12.8500	+2.965%	731,086	-45.370%
2023-12-27	12.2800	12.5500	12.1300	12.4800	+2.885%	542,648	-43.750%
2023-12-26	11.8100	12.1800	11.7300	12.1300	+3.764%	510,787	-42.127%
2023-12-22	11.4000	11.7300	11.3200	11.6900	+3.269%	545,920	-39.949%
2023-12-21	11.0400	11.4300	10.8350	11.3200	+4.621%	621,869	-37.986%
2023-12-20	11.3900	11.6900	10.7800	10.8200	-5.254%	593,377	-35.120%
2023-12-19	10.7600	11.4500	10.6400	11.4200	+7.129%	829,100	-38.529%
2023-12-18	10.5000	10.7600	10.3800	10.6600	+1.718%	455,693	-34.146%
2023-12-15	10.9600	11.1300	10.4550	10.4800	-3.142%	1,173,816	-33.015%
2023-12-14	10.1900	11.1500	10.1900	10.8200	+6.078%	817,680	-35.120%
2023-12-13	9.5800	10.3500	9.4100	10.2000	+5.809%	738,838	-31.176%
2023-12-12	9.4500	9.6800	9.1800	9.6400	+1.795%	654,593	-27.178%
2023-12-11	9.2800	9.5362	9.1600	9.4700	+1.392%	607,659	-25.871%
2023-12-08	9.1900	9.3901	8.9450	9.3400	+1.082%	361,948	-24.839%
2023-12-07	9.1100	9.2600	8.9000	9.2400	+1.205%	474,004	-24.026%
2023-12-06	9.1100	9.3100	9.0300	9.1300	+1.444%	591,374	-23.111%
2023-12-05	9.1400	9.1400	8.8300	9.0000	-1.532%	468,419	-22.000%
2023-12-04	9.0200	9.2000	8.8100	9.1400	+0.883%	616,806	-23.195%
2023-12-01	8.7100	9.1050	8.5800	9.0600	+3.780%	480,686	-22.517%
2023-11-30	8.6700	8.7900	8.4500	8.7300	+1.276%	749,879	-19.588%
2023-11-29	8.5900	8.9900	8.5900	8.6200	+1.412%	508,871	-18.561%
2023-11-28	8.2700	8.5000	8.0500	8.5000	+2.471%	419,497	-17.412%
2023-11-27	8.0700	8.3600	7.9300	8.2950	+2.030%	435,655	-15.371%
2023-11-24	7.9600	8.1600	7.8800	8.1300	+2.008%	173,000	-13.653%
2023-11-22	8.0200	8.1700	7.8500	7.9700	+1.142%	404,344	-11.920%
2023-11-21	8.0100	8.0600	7.7958	7.8800	-1.990%	461,924	-10.914%
2023-11-20	8.0900	8.2300	7.9200	8.0400	-0.248%	615,952	-12.687%
2023-11-17	7.8500	8.2300	7.7800	8.0600	+5.913%	742,918	-12.903%
2023-11-16	7.8200	7.8200	7.4600	7.6100	-3.304%	603,317	-7.753%
2023-11-15	7.8700	8.2000	7.8100	7.8700	+0.127%	604,464	-10.801%
2023-11-14	7.4500	7.9700	7.4400	7.8600	+13.913%	650,026	-10.687%
2023-11-13	6.9900	7.0700	6.7500	6.9000	-2.266%	583,685	+1.739%
2023-11-10	6.9900	7.0900	6.8300	7.0600	+1.437%	420,067	-0.567%
2023-11-09	7.2900	7.2900	6.9000	6.9600	-3.064%	620,128	+0.862%
2023-11-08	7.2600	7.3600	7.0900	7.1800	-1.102%	480,781	-2.228%
2023-11-07	7.0900	7.3300	6.9800	7.2600	+2.687%	340,709	-3.306%
2023-11-06	7.2900	7.3150	6.9000	7.0700	-2.617%	683,510	-0.707%
2023-11-03	7.1500	7.5250	7.1500	7.2600	+4.611%	713,457	-3.306%
2023-11-02	6.7900	7.0000	6.7800	6.9400	+3.737%	578,403	+1.153%
2023-11-01	6.4600	6.7250	6.3300	6.6900	+2.923%	560,790	+4.933%
2023-10-31	6.5500	6.6800	6.4400	6.5000	-0.307%	580,383	+8.000%
2023-10-30	6.6100	6.7800	6.3800	6.5200	-0.610%	522,112	+7.669%
2023-10-27	6.6500	6.6500	6.4006	6.5600	-0.455%	462,906	+7.012%
2023-10-26	6.8100	6.8100	6.4600	6.5900	-2.802%	543,083	+6.525%
2023-10-25	6.8600	7.0000	6.6500	6.7800	-2.446%	723,668	+3.540%
2023-10-24	6.7600	7.2600	6.7600	6.9500	+3.423%	480,481	+1.007%
2023-10-23	6.7200	6.9200	6.6900	6.7200	-0.739%	391,148	+4.464%
2023-10-20	6.6800	6.8700	6.5700	6.7700	+1.499%	519,808	+3.693%
2023-10-19	6.8400	6.9300	6.6300	6.6700	-2.628%	1,142,179	+5.247%
2023-10-18	7.1500	7.1900	6.8400	6.8500	-5.125%	633,945	+2.482%
2023-10-17	7.0400	7.4500	7.0100	7.2200	+0.838%	535,264	-2.770%
2023-10-16	7.0200	7.2700	6.9900	7.1600	+1.994%	583,589	-1.955%

.dark-mode .drGrB6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drGrB6{ color: #333333; background-color: white; border: 2px solid #333333; }ACCDAccolade, Inc. Common Stockstock NASDAQ

ACCD
Accolade, Inc. Common Stock
stock NASDAQ