Accolade Inc (ACCD) Historical Stock Data
3.70 ↓0.01 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACCD is down -0.20% a day on average. There have been 15 days where Accolade Inc closed green and 15 days where ACCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.67 | 3.78 | 1.34M |
| 2024-11-21 | 3.57 | 3.71 | ↑$0.14 (3.92%) | 3.52 | 3.73 | 1.97M |
| 2024-11-20 | 3.47 | 3.56 | ↑$0.09 (2.59%) | 3.39 | 3.58 | 1.46M |
| 2024-11-19 | 3.40 | 3.49 | ↑$0.09 (2.65%) | 3.32 | 3.53 | 0.96M |
| 2024-11-18 | 3.47 | 3.38 | ↓$0.09 (-2.59%) | 3.30 | 3.47 | 1.13M |
| 2024-11-15 | 3.61 | 3.47 | ↓$0.14 (-3.88%) | 3.37 | 3.65 | 1.90M |
| 2024-11-14 | 3.70 | 3.60 | ↓$0.10 (-2.70%) | 3.52 | 3.70 | 1.20M |
| 2024-11-13 | 3.75 | 3.68 | ↓$0.07 (-1.87%) | 3.59 | 3.80 | 0.97M |
| 2024-11-12 | 3.60 | 3.71 | ↑$0.11 (3.06%) | 3.60 | 3.75 | 855.77K |
| 2024-11-11 | 3.57 | 3.66 | ↑$0.09 (2.52%) | 3.57 | 3.74 | 1.53M |
| 2024-11-08 | 3.51 | 3.56 | ↑$0.05 (1.42%) | 3.48 | 3.59 | 1.13M |
| 2024-11-07 | 3.45 | 3.56 | ↑$0.11 (3.19%) | 3.38 | 3.61 | 1.47M |
| 2024-11-06 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.33 | 3.50 | 1.87M |
| 2024-11-05 | 3.16 | 3.21 | ↑$0.05 (1.58%) | 3.10 | 3.26 | 1.06M |
| 2024-11-04 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.08 | 3.23 | 878.36K |
| 2024-11-01 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.14 | 3.28 | 1.33M |
| 2024-10-31 | 3.33 | 3.17 | ↓$0.16 (-4.80%) | 3.17 | 3.36 | 1.48M |
| 2024-10-30 | 3.30 | 3.36 | ↑$0.06 (1.82%) | 3.24 | 3.40 | 1.01M |
| 2024-10-29 | 3.32 | 3.30 | ↓$0.02 (-0.60%) | 3.26 | 3.39 | 1.02M |
| 2024-10-28 | 3.28 | 3.38 | ↑$0.10 (3.05%) | 3.18 | 3.41 | 1.88M |
| 2024-10-25 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.13 | 3.26 | 667.62K |
| 2024-10-24 | 3.25 | 3.19 | ↓$0.06 (-1.85%) | 3.16 | 3.29 | 1.02M |
| 2024-10-23 | 3.32 | 3.20 | ↓$0.12 (-3.61%) | 3.17 | 3.35 | 2.19M |
| 2024-10-22 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.25 | 3.39 | 0.94M |
| 2024-10-21 | 3.46 | 3.38 | ↓$0.08 (-2.31%) | 3.34 | 3.49 | 1.09M |
| 2024-10-18 | 3.59 | 3.50 | ↓$0.09 (-2.51%) | 3.47 | 3.67 | 1.29M |
| 2024-10-17 | 3.73 | 3.58 | ↓$0.15 (-4.02%) | 3.54 | 3.73 | 1.35M |
| 2024-10-16 | 3.77 | 3.75 | ↓$0.02 (-0.53%) | 3.68 | 3.82 | 1.20M |
| 2024-10-15 | 3.67 | 3.75 | ↑$0.08 (2.18%) | 3.59 | 3.83 | 1.67M |
| 2024-10-14 | 3.79 | 3.67 | ↓$0.12 (-3.17%) | 3.62 | 3.79 | 1.44M |
Create an account or log in to view more rows.
$ACCD How can this stock move so little? Damn
$ACCD more shorts the better idc
$ACCD I hate this company.
$ACCD I already know
tomorrow the bulls going to say "next week" just like every week.
$ACCD diversified
$ACCD gonna take my L with this one
$ACCD the bulls in here
$ACCD good times
$ACCD added more calls on that drop
$ACCD Hold on to your Butts.