Get the Stockscreener App
3.385
2.38%
-0.085
After Hours:
3.38
-0.005
-0.15%
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 November 18, 2024, is $3.385.
- 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 515.45% to $3.385 now.
- The 52-week high stock price for ACCD is $15.36, representing a 353.77% increase from the current share price, occurred on January 10, 2024.
- The 52-week low stock price for ACCD is $3.08, indicating a -9.01% decrease from the current share price, occurred on November 04, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $3.47 | $3.30 | $0.17 | 1,038,677.0 | -2.59% |
| Nov 15, 2024 | $3.65 | $3.37 | $0.285 | 1,891,590.0 | -3.61% |
| Nov 14, 2024 | $3.70 | $3.52 | $0.185 | 1,186,996.0 | -2.17% |
| Nov 13, 2024 | $3.80 | $3.59 | $0.21 | 964,397.0 | -0.81% |
| Nov 12, 2024 | $3.75 | $3.60 | $0.145 | 818,195.0 | +1.37% |
| Nov 11, 2024 | $3.73 | $3.57 | $0.165 | 1,528,874.0 | +2.81% |
| Nov 08, 2024 | $3.59 | $3.48 | $0.115 | 1,120,826.0 | +0.00% |
| Nov 07, 2024 | $3.61 | $3.38 | $0.23 | 1,457,668.0 | +4.40% |
| Nov 06, 2024 | $3.50 | $3.33 | $0.1699 | 1,528,104.0 | +6.23% |
| Nov 05, 2024 | $3.26 | $3.10 | $0.16 | 1,059,397.0 | +1.90% |
| Nov 04, 2024 | $3.23 | $3.08 | $0.15 | 871,467.0 | -1.56% |
| Nov 01, 2024 | $3.27 | $3.14 | $0.135 | 1,282,847.0 | +0.95% |
| Oct 31, 2024 | $3.36 | $3.17 | $0.195 | 1,468,553.0 | -5.65% |
| Oct 30, 2024 | $3.40 | $3.24 | $0.16 | 1,005,331.0 | +1.82% |
| Oct 29, 2024 | $3.39 | $3.26 | $0.13 | 1,019,635.0 | -2.37% |
| Oct 28, 2024 | $3.41 | $3.18 | $0.23 | 1,879,359.0 | +5.96% |
| Oct 25, 2024 | $3.25 | $3.13 | $0.125 | 664,302.0 | +0.00% |
| Oct 24, 2024 | $3.29 | $3.15 | $0.13 | 1,015,334.0 | -0.31% |
| Oct 23, 2024 | $3.35 | $3.17 | $0.1788 | 2,183,008.0 | -4.76% |
| Oct 22, 2024 | $3.39 | $3.25 | $0.14 | 938,279.0 | -0.59% |
| Oct 21, 2024 | $3.49 | $3.34 | $0.15 | 1,082,228.0 | -3.43% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.80 | $3.08 | $0.72 | 15,787,715.0 | +6.62% |
| 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% |
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% |
0.27%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):