5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-7.20%
3 MONTH PERFORMANCE
-9.84%
6 MONTH PERFORMANCE
-45.54%
YEAR-TO-DATE PERFORMANCE
-71.02%
1 YEAR PERFORMANCE
-72.12%
Accolade, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.56 | $3.45 (-3.23%) | $3.65 | $3.44 | 104,460 | |
| 12/26/2024 | $3.36 | $3.57 (6.25%) | $3.61 | $3.32 | 620,909 | $285.86 M |
| 12/24/2024 | $3.47 | $3.40 (-2.02%) | $3.49 | $3.37 | 235,500 | $272.24 M |
| 12/23/2024 | $3.47 | $3.45 (-0.58%) | $3.49 | $3.34 | 632,800 | $276.25 M |
| 12/20/2024 | $3.26 | $3.48 (6.75%) | $3.48 | $3.26 | 2.04 M | $278.65 M |
| 12/19/2024 | $3.30 | $3.32 (0.61%) | $3.38 | $3.17 | 2.06 M | $265.84 M |
| 12/18/2024 | $3.40 | $3.27 (-3.82%) | $3.47 | $3.17 | 1.85 M | $261.84 M |
| 12/17/2024 | $3.50 | $3.40 (-2.86%) | $3.52 | $3.37 | 786,433 | $272.24 M |
| 12/16/2024 | $3.52 | $3.49 (-0.85%) | $3.61 | $3.45 | 738,437 | $279.45 M |
| 12/13/2024 | $3.47 | $3.49 (0.58%) | $3.52 | $3.41 | 583,725 | $279.45 M |
| 12/12/2024 | $3.63 | $3.48 (-4.13%) | $3.64 | $3.48 | 605,675 | $278.65 M |
| 12/11/2024 | $3.67 | $3.66 (-0.27%) | $3.70 | $3.55 | 639,929 | $293.06 M |
| 12/10/2024 | $3.63 | $3.64 (0.28%) | $3.73 | $3.58 | 703,729 | $291.46 M |
| 12/09/2024 | $3.68 | $3.62 (-1.63%) | $3.79 | $3.61 | 753,400 | $289.86 M |
| 12/06/2024 | $3.58 | $3.69 (3.07%) | $3.69 | $3.55 | 918,100 | $295.47 M |
| 12/05/2024 | $3.61 | $3.54 (-1.94%) | $3.62 | $3.45 | 1.39 M | $283.46 M |
| 12/04/2024 | $3.57 | $3.53 (-1.12%) | $3.64 | $3.44 | 945,800 | $282.65 M |
| 12/03/2024 | $3.69 | $3.57 (-3.25%) | $3.70 | $3.46 | 1.43 M | $285.86 M |
| 12/02/2024 | $3.87 | $3.79 (-2.07%) | $3.93 | $3.77 | 1.88 M | $303.47 M |
| 11/29/2024 | $3.78 | $3.86 (2.12%) | $3.93 | $3.77 | 550,400 | $309.08 M |
| 11/27/2024 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.75 | 458,900 | $300.27 M |
| 11/26/2024 | $3.81 | $3.77 (-1.05%) | $3.86 | $3.69 | 1.03 M | $301.87 M |
| 11/25/2024 | $3.74 | $3.80 (1.6%) | $3.93 | $3.73 | 1.36 M | $304.27 M |
| 11/22/2024 | $3.70 | $3.70 (0%) | $3.78 | $3.67 | 1.34 M | $296.27 M |
| 11/21/2024 | $3.57 | $3.71 (3.92%) | $3.73 | $3.52 | 1.97 M | $297.07 M |
| 11/20/2024 | $3.47 | $3.56 (2.59%) | $3.58 | $3.39 | 1.46 M | $285.06 M |
| 11/19/2024 | $3.40 | $3.49 (2.65%) | $3.53 | $3.32 | 957,715 | $279.45 M |
| 11/18/2024 | $3.47 | $3.38 (-2.59%) | $3.47 | $3.30 | 1.13 M | $270.64 M |
| 11/15/2024 | $3.61 | $3.47 (-3.88%) | $3.65 | $3.37 | 1.90 M | $277.85 M |
| 11/14/2024 | $3.70 | $3.60 (-2.7%) | $3.70 | $3.52 | 1.20 M | $288.26 M |
| 11/13/2024 | $3.75 | $3.68 (-1.87%) | $3.80 | $3.59 | 972,622 | $294.67 M |
| 11/12/2024 | $3.60 | $3.71 (3.06%) | $3.75 | $3.60 | 856,300 | $297.07 M |
| 11/11/2024 | $3.57 | $3.66 (2.52%) | $3.74 | $3.57 | 1.53 M | $293.06 M |
| 11/08/2024 | $3.51 | $3.56 (1.42%) | $3.59 | $3.48 | 1.13 M | $285.06 M |
| 11/07/2024 | $3.45 | $3.56 (3.19%) | $3.61 | $3.38 | 1.47 M | $285.06 M |
| 11/06/2024 | $3.38 | $3.41 (0.89%) | $3.50 | $3.33 | 1.87 M | $273.05 M |
| 11/05/2024 | $3.16 | $3.21 (1.58%) | $3.26 | $3.10 | 1.06 M | $257.03 M |
| 11/04/2024 | $3.20 | $3.15 (-1.56%) | $3.23 | $3.08 | 879,000 | $252.23 M |
| 11/01/2024 | $3.17 | $3.20 (0.95%) | $3.28 | $3.14 | 1.33 M | $256.23 M |
| 10/31/2024 | $3.33 | $3.17 (-4.8%) | $3.36 | $3.17 | 1.48 M | $253.83 M |
| 10/30/2024 | $3.30 | $3.36 (1.82%) | $3.40 | $3.24 | 1.01 M | $269.04 M |
| 10/29/2024 | $3.32 | $3.30 (-0.6%) | $3.39 | $3.26 | 1.02 M | $264.24 M |
| 10/28/2024 | $3.28 | $3.38 (3.05%) | $3.41 | $3.18 | 1.88 M | $270.64 M |
| 10/25/2024 | $3.20 | $3.19 (-0.31%) | $3.26 | $3.13 | 667,621 | $255.43 M |
| 10/24/2024 | $3.25 | $3.19 (-1.85%) | $3.29 | $3.16 | 1.02 M | $255.43 M |
| 10/23/2024 | $3.32 | $3.20 (-3.61%) | $3.35 | $3.17 | 2.19 M | $256.23 M |
| 10/22/2024 | $3.34 | $3.36 (0.6%) | $3.39 | $3.25 | 942,371 | $269.04 M |
| 10/21/2024 | $3.46 | $3.38 (-2.31%) | $3.49 | $3.34 | 1.09 M | $270.64 M |
| 10/18/2024 | $3.59 | $3.50 (-2.51%) | $3.67 | $3.47 | 1.29 M | $280.25 M |
| 10/17/2024 | $3.73 | $3.58 (-4.02%) | $3.73 | $3.54 | 1.35 M | $286.66 M |
| 10/16/2024 | $3.77 | $3.75 (-0.53%) | $3.82 | $3.68 | 1.20 M | $300.27 M |
| 10/15/2024 | $3.67 | $3.75 (2.18%) | $3.83 | $3.59 | 1.67 M | $300.27 M |
| 10/14/2024 | $3.79 | $3.67 (-3.17%) | $3.79 | $3.62 | 1.44 M | $293.87 M |
| 10/11/2024 | $3.78 | $3.79 (0.26%) | $3.91 | $3.67 | 1.71 M | $303.47 M |
| 10/10/2024 | $3.88 | $3.87 (-0.26%) | $3.88 | $3.65 | 1.67 M | $309.88 M |
| 10/09/2024 | $3.97 | $3.90 (-1.76%) | $4.13 | $3.87 | 1.65 M | $312.28 M |
| 10/08/2024 | $4.22 | $4.04 (-4.27%) | $4.55 | $3.86 | 8.04 M | $323.49 M |
| 10/07/2024 | $3.92 | $3.97 (1.28%) | $4.12 | $3.84 | 4.11 M | $317.89 M |
| 10/04/2024 | $3.75 | $3.75 (0%) | $3.81 | $3.66 | 801,173 | $300.27 M |
| 10/03/2024 | $3.73 | $3.68 (-1.34%) | $3.81 | $3.65 | 1.01 M | $287.48 M |
| 10/02/2024 | $3.67 | $3.77 (2.72%) | $3.77 | $3.63 | 511,800 | $294.51 M |
| 10/01/2024 | $3.84 | $3.75 (-2.34%) | $3.88 | $3.65 | 1.21 M | $292.95 M |
| 09/30/2024 | $3.86 | $3.85 (-0.26%) | $4.00 | $3.82 | 1.22 M | $300.76 M |
| 09/27/2024 | $3.92 | $3.86 (-1.53%) | $4.01 | $3.86 | 780,005 | $301.54 M |