Get the Stockscreener App
7.12
4.30%
-0.32
After Hours:
7.12
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 May 08, 2024, is $7.12.
- 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 1,195% to $7.12 now.
- The 52-week high stock price for ACCD is $15.36, representing a 115.73% increase from the current share price, occurred on January 10, 2024.
- The 52-week low stock price for ACCD is $6.33, indicating a -11.10% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Accolade Inc (ACCD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $7.41 | $7.08 | $0.33 | 595,476.0 | -4.30% |
| May 07, 2024 | $7.87 | $7.39 | $0.4707 | 450,142.0 | -2.49% |
| May 06, 2024 | $7.63 | $7.37 | $0.265 | 391,358.0 | +1.19% |
| May 03, 2024 | $7.99 | $7.38 | $0.61 | 674,963.0 | +3.86% |
| May 02, 2024 | $7.51 | $7.22 | $0.29 | 811,710.0 | -1.36% |
| May 01, 2024 | $7.72 | $7.34 | $0.38 | 1,007,123.0 | -3.54% |
| Apr 30, 2024 | $8.24 | $7.60 | $0.64 | 1,138,766.0 | -6.84% |
| Apr 29, 2024 | $8.36 | $8.00 | $0.36 | 1,204,061.0 | +3.80% |
| Apr 26, 2024 | $8.58 | $7.62 | $0.9595 | 1,490,874.0 | -14.15% |
| Apr 25, 2024 | $9.41 | $8.86 | $0.5503 | 752,173.0 | -2.23% |
| Apr 24, 2024 | $9.47 | $9.13 | $0.34 | 567,627.0 | +0.53% |
| Apr 23, 2024 | $9.67 | $9.06 | $0.61 | 634,803.0 | +1.52% |
| Apr 22, 2024 | $9.37 | $8.74 | $0.625 | 647,214.0 | +0.88% |
| Apr 19, 2024 | $9.47 | $8.83 | $0.64 | 839,523.0 | -0.44% |
| Apr 18, 2024 | $9.33 | $8.64 | $0.69 | 760,083.0 | +5.40% |
| Apr 17, 2024 | $8.80 | $8.41 | $0.39 | 659,916.0 | +3.57% |
| Apr 16, 2024 | $8.73 | $8.17 | $0.56 | 962,994.0 | -2.10% |
| Apr 15, 2024 | $8.60 | $7.92 | $0.68 | 813,862.0 | +4.00% |
| Apr 12, 2024 | $8.60 | $8.21 | $0.39 | 523,182.0 | -4.95% |
| Apr 11, 2024 | $9.06 | $8.64 | $0.425 | 560,566.0 | -3.02% |
| Apr 10, 2024 | $9.19 | $8.81 | $0.38 | 477,402.0 | -6.77% |
| Apr 09, 2024 | $9.62 | $9.24 | $0.38 | 409,440.0 | +3.34% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.99 | $7.08 | $0.91 | 4,526,248.0 | -6.68% |
| 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% |
Accolade Inc Stock (ACCD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.98 | $7.00 | $2.98 | 13,254,490.0 | -11.78% |
| Nov, 2022 | $11.34 | $7.79 | $3.55 | 12,105,323.0 | -18.09% |
| Oct, 2022 | $13.40 | $10.09 | $3.31 | 14,939,007.0 | -5.60% |
| Sep, 2022 | $13.18 | $9.65 | $3.53 | 14,460,355.0 | +12.18% |
| Aug, 2022 | $13.80 | $9.02 | $4.78 | 12,812,772.0 | +10.17% |
| Jul, 2022 | $11.33 | $8.37 | $2.96 | 21,806,946.0 | +24.86% |
| Jun, 2022 | $8.77 | $5.24 | $3.53 | 30,754,035.0 | +15.26% |
| May, 2022 | $7.23 | $5.07 | $2.16 | 54,812,570.0 | +15.47% |
| Apr, 2022 | $19.39 | $4.61 | $14.78 | 36,568,509.0 | -68.34% |
| Mar, 2022 | $18.79 | $12.64 | $6.15 | 17,683,041.0 | -2.34% |
| Feb, 2022 | $22.92 | $15.17 | $7.75 | 13,564,350.0 | -5.86% |
| Jan, 2022 | $27.74 | $15.58 | $12.16 | 30,981,698.0 | -27.54% |
1.06%
2.98%
Cap:
|
Volume (24h):