Get the Stockscreener App
6.95
0.29%
-0.02
After Hours:
6.96
0.010
+0.14%
Accolade Inc Stock (ACCD) Price History
The historical daily chart and data for Accolade Inc stock (ACCD), show that the latest closing stock price as of March 03, 2025, is $6.95.
- Accolade Inc all-time high stock price is $65.25, occurred on December 11, 2020.
- The lowest Accolade Inc stock price recorded was $0.55 on July 01, 2020. Since then, Accolade Inc's stock price has risen over 1,164% to $6.95 now.
- The 52-week high stock price for ACCD is $10.68, representing a 53.67% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for ACCD is $3.08, indicating a -55.68% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Accolade Inc (ACCD) stock in the beginning of 2024 was $27.19. The stock closed the year at $7.79, a loss of over -71.35% for the year.
The table below shows more information about ACCD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $6.97 | $6.95 | $0.02 | 994,955.0 | -0.29% |
| Feb 28, 2025 | $6.97 | $6.95 | $0.023 | 1,508,779.0 | +0.14% |
| Feb 27, 2025 | $6.97 | $6.95 | $0.022 | 3,004,995.0 | +0.00% |
| Feb 26, 2025 | $6.97 | $6.95 | $0.02 | 1,740,478.0 | +0.14% |
| Feb 25, 2025 | $6.97 | $6.93 | $0.04 | 6,834,940.0 | +0.43% |
| Feb 24, 2025 | $6.94 | $6.92 | $0.02 | 395,656.0 | -0.14% |
| Feb 21, 2025 | $6.94 | $6.90 | $0.04 | 715,496.0 | +0.29% |
| Feb 20, 2025 | $6.91 | $6.89 | $0.02 | 586,036.0 | +0.29% |
| Feb 19, 2025 | $6.91 | $6.89 | $0.02 | 605,132.0 | -0.29% |
| Feb 18, 2025 | $6.91 | $6.88 | $0.03 | 1,000,716.0 | +0.14% |
| Feb 14, 2025 | $6.91 | $6.88 | $0.03 | 1,196,044.0 | +0.00% |
| Feb 13, 2025 | $6.91 | $6.89 | $0.02 | 1,266,064.0 | +0.00% |
| Feb 12, 2025 | $6.91 | $6.88 | $0.03 | 1,247,372.0 | +0.44% |
| Feb 11, 2025 | $6.90 | $6.87 | $0.03 | 2,471,689.0 | -0.29% |
| Feb 10, 2025 | $6.93 | $6.87 | $0.06 | 1,401,914.0 | +0.15% |
| Feb 07, 2025 | $6.91 | $6.87 | $0.04 | 2,073,542.0 | +0.00% |
| Feb 06, 2025 | $6.90 | $6.87 | $0.03 | 1,470,316.0 | -0.29% |
| Feb 05, 2025 | $6.92 | $6.88 | $0.04 | 1,320,911.0 | -0.14% |
| Feb 04, 2025 | $6.95 | $6.89 | $0.06 | 2,079,856.0 | -0.43% |
Accolade Inc Stock (ACCD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Accolade Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACCD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Accolade Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Accolade Inc Stock (ACCD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $6.97 | $6.95 | $0.02 | 1,989,910.0 | -0.29% |
| Feb, 2025 | $6.97 | $6.86 | $0.118 | 32,551,658.0 | +1.16% |
| Jan, 2025 | $6.92 | $3.33 | $3.59 | 75,967,417.0 | +101.46% |
Accolade Inc Stock (ACCD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.92 | $3.17 | $0.755 | 19,591,319.0 | -10.88% |
| Nov, 2024 | $3.92 | $3.08 | $0.845 | 23,897,632.0 | +21.77% |
| Oct, 2024 | $4.55 | $3.13 | $1.42 | 38,705,189.0 | -17.66% |
| Sep, 2024 | $4.46 | $3.77 | $0.695 | 16,516,972.0 | -11.29% |
| Aug, 2024 | $4.52 | $3.36 | $1.16 | 20,948,994.0 | +5.85% |
| Jul, 2024 | $4.28 | $3.35 | $0.93 | 41,442,665.0 | +14.53% |
| Jun, 2024 | $7.25 | $3.52 | $3.73 | 33,593,590.0 | -49.44% |
| May, 2024 | $8.05 | $7.01 | $1.04 | 12,769,644.0 | -7.21% |
| Apr, 2024 | $10.45 | $7.60 | $2.85 | 15,332,620.0 | -27.19% |
| Mar, 2024 | $10.68 | $8.97 | $1.71 | 11,929,915.0 | +2.24% |
| Feb, 2024 | $13.93 | $10.14 | $3.79 | 12,202,091.0 | -9.45% |
| Jan, 2024 | $15.36 | $10.83 | $4.53 | 21,061,866.0 | -5.75% |
Accolade Inc Stock (ACCD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.92 | $8.58 | $4.34 | 11,982,877.0 | +37.57% |
| Nov, 2023 | $8.99 | $6.33 | $2.66 | 11,312,409.0 | +34.31% |
| Oct, 2023 | $10.80 | $6.38 | $4.42 | 17,471,662.0 | -38.56% |
| Sep, 2023 | $14.06 | $10.35 | $3.71 | 8,812,101.0 | -21.57% |
| Aug, 2023 | $15.11 | $12.72 | $2.39 | 8,754,294.0 | -10.19% |
| Jul, 2023 | $15.11 | $11.04 | $4.07 | 12,168,628.0 | +11.51% |
| Jun, 2023 | $14.69 | $11.72 | $2.97 | 15,107,160.0 | +11.88% |
| May, 2023 | $13.56 | $10.38 | $3.18 | 15,009,620.0 | -11.01% |
| Apr, 2023 | $17.00 | $12.69 | $4.31 | 11,878,118.0 | -5.91% |
| Mar, 2023 | $14.69 | $10.99 | $3.70 | 14,227,359.0 | +29.43% |
| Feb, 2023 | $13.62 | $10.89 | $2.73 | 12,775,434.0 | -4.80% |
| Jan, 2023 | $11.72 | $6.83 | $4.89 | 16,791,504.0 | +49.81% |
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):