Accolade Inc (ACCD) Historical Stock Data
3.51 ↑0.09 (2.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACCD is down -0.11% a day on average. There have been 12 days where Accolade Inc closed green and 18 days where ACCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 3.49 | 3.42 | ↓$0.07 (-2.01%) | 3.35 | 3.50 | 667.16K |
| 2024-12-30 | 3.50 | 3.44 | ↓$0.06 (-1.71%) | 3.37 | 3.53 | 625.74K |
| 2024-12-27 | 3.56 | 3.54 | ↓$0.02 (-0.56%) | 3.44 | 3.66 | 607.67K |
| 2024-12-26 | 3.36 | 3.57 | ↑$0.21 (6.25%) | 3.32 | 3.61 | 620.72K |
| 2024-12-24 | 3.47 | 3.40 | ↓$0.07 (-2.02%) | 3.37 | 3.49 | 235.49K |
| 2024-12-23 | 3.47 | 3.45 | ↓$0.02 (-0.58%) | 3.34 | 3.49 | 632.78K |
| 2024-12-20 | 3.26 | 3.48 | ↑$0.22 (6.75%) | 3.26 | 3.48 | 2.04M |
| 2024-12-19 | 3.30 | 3.32 | ↑$0.02 (0.61%) | 3.17 | 3.38 | 2.06M |
| 2024-12-18 | 3.40 | 3.27 | ↓$0.13 (-3.82%) | 3.17 | 3.47 | 1.85M |
| 2024-12-17 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.37 | 3.52 | 786.43K |
| 2024-12-16 | 3.52 | 3.49 | ↓$0.03 (-0.85%) | 3.45 | 3.61 | 738.44K |
| 2024-12-13 | 3.47 | 3.49 | ↑$0.02 (0.58%) | 3.41 | 3.52 | 583.73K |
| 2024-12-12 | 3.63 | 3.48 | ↓$0.15 (-4.13%) | 3.48 | 3.64 | 605.68K |
| 2024-12-11 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.55 | 3.70 | 639.89K |
| 2024-12-10 | 3.63 | 3.64 | ↑$0.01 (0.28%) | 3.58 | 3.73 | 703.73K |
| 2024-12-09 | 3.68 | 3.62 | ↓$0.06 (-1.63%) | 3.61 | 3.79 | 753.37K |
| 2024-12-06 | 3.58 | 3.69 | ↑$0.11 (3.07%) | 3.55 | 3.69 | 0.92M |
| 2024-12-05 | 3.61 | 3.54 | ↓$0.07 (-1.94%) | 3.45 | 3.62 | 1.39M |
| 2024-12-04 | 3.57 | 3.53 | ↓$0.04 (-1.12%) | 3.44 | 3.64 | 0.95M |
| 2024-12-03 | 3.69 | 3.57 | ↓$0.12 (-3.25%) | 3.46 | 3.70 | 1.43M |
| 2024-12-02 | 3.87 | 3.79 | ↓$0.08 (-2.07%) | 3.77 | 3.93 | 1.88M |
| 2024-11-29 | 3.78 | 3.86 | ↑$0.08 (2.12%) | 3.77 | 3.93 | 550.40K |
| 2024-11-27 | 3.80 | 3.75 | ↓$0.05 (-1.32%) | 3.75 | 3.85 | 458.87K |
| 2024-11-26 | 3.81 | 3.77 | ↓$0.04 (-1.05%) | 3.69 | 3.86 | 1.03M |
| 2024-11-25 | 3.74 | 3.80 | ↑$0.06 (1.60%) | 3.73 | 3.93 | 1.36M |
| 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 |
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.