Free Trial

Accolade (ACCD) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free ACCD Stock Alerts
$6.55
-0.13 (-1.95%)
(As of 10:33 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Accolade Stock Price Performance

5 Day
Performance
-3.82%
1 Month
Performance
-9.15%
3 Month
Performance
-31.05%
6 Month
Performance
-29.87%
Year-To-Date
Performance
-45.46%
1 Year
Performance
-50.60%
Receive ACCD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Accolade and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
3 Dirt-Cheap Stocks You Can’t Afford to Ignore
Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.
Get your FREE look at these THREE companies right here.

ACCD Stock Chart for Monday, June, 10, 2024

ACCD Chart by TradingView

Accolade Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$6.88$6.68
-2.91%		$6.82$6.64563,744 shs$523.45 million
06/06/2024$6.81$6.88
+1.03%		$6.89$6.70548,902 shs$539.12 million
06/05/2024$6.56$6.81
+3.81%		$6.81$6.46606,164 shs$533.63 million
06/04/2024$6.77$6.56
-3.10%		$6.69$6.47619,357 shs$514.04 million
06/03/2024$7.08$6.77
-4.38%		$7.24$6.67713,476 shs$530.50 million
05/31/2024$7.16$7.08
-1.12%		$7.31$7.01553,944 shs$554.79 million
05/30/2024$7.23$7.16
-0.97%		$7.42$7.16531,009 shs$561.04 million
05/29/2024$7.65$7.23
-5.49%		$7.51$7.10647,854 shs$566.54 million
05/28/2024$7.37$7.65
+3.80%		$7.70$7.25619,996 shs$599.45 million
05/27/2024$7.37$7.37$7.43$7.17350,100 shs$577.51 million
05/24/2024$7.17$7.37
+2.79%		$7.43$7.17350,185 shs$577.51 million
05/23/2024$7.32$7.17
-2.05%		$7.34$7.03634,727 shs$561.84 million
05/22/2024$7.28$7.32
+0.55%		$7.58$7.16386,424 shs$573.60 million
05/21/2024$7.68$7.28
-5.21%		$7.75$7.18552,657 shs$570.46 million
05/20/2024$7.48$7.68
+2.67%		$7.74$7.30542,249 shs$601.78 million
05/17/2024$7.33$7.48
+2.05%		$7.49$7.20535,816 shs$586.13 million
05/16/2024$7.36$7.33
-0.41%		$7.38$7.17426,262 shs$574.36 million
05/15/2024$7.36$7.36$7.54$7.19418,668 shs$576.73 million
05/14/2024$7.21$7.36
+2.08%		$8.05$7.36630,153 shs$576.73 million
05/13/2024$7.21$7.21$7.54$7.20463,086 shs$564.98 million
05/10/2024$7.29$7.21
-1.10%		$7.36$7.14422,861 shs$564.98 million
05/09/2024$7.12$7.29
+2.39%		$7.46$7.021.31 million shs$571.24 million
05/08/2024$7.44$7.12
-4.30%		$7.41$7.08599,630 shs$557.92 million
05/07/2024$7.63$7.44
-2.49%		$7.87$7.40450,142 shs$583.00 million
05/06/2024$7.54$7.63
+1.19%		$7.63$7.37394,453 shs$597.89 million
05/03/2024$7.26$7.54
+3.86%		$7.99$7.38677,607 shs$590.83 million
05/02/2024$7.36$7.26
-1.36%		$7.51$7.22949,527 shs$568.89 million
05/01/2024$7.63$7.36
-3.54%		$7.72$7.341.01 million shs$576.73 million
04/30/2024$8.19$7.63
-6.84%		$8.24$7.611.28 million shs$590.64 million
04/29/2024$7.89$8.19
+3.80%		$8.36$8.001.23 million shs$633.99 million
04/26/2024$9.19$7.89
-14.15%		$8.56$7.621.49 million shs$610.77 million
04/25/2024$9.40$9.19
-2.23%		$9.41$8.86769,255 shs$711.40 million
04/24/2024$9.35$9.40
+0.53%		$9.47$9.13687,539 shs$727.65 million
04/23/2024$9.21$9.35
+1.52%		$9.67$9.06637,496 shs$723.78 million
04/22/2024$9.13$9.21
+0.88%		$9.37$8.75651,871 shs$712.95 million
04/19/2024$9.17$9.13
-0.44%		$9.47$8.83849,594 shs$706.75 million
04/18/2024$8.70$9.17
+5.40%		$9.33$8.64772,752 shs$709.85 million
04/17/2024$8.40$8.70
+3.57%		$8.80$8.41662,317 shs$673.45 million
04/16/2024$8.58$8.40
-2.10%		$8.73$8.17965,917 shs$650.24 million
04/15/2024$8.25$8.58
+4.00%		$8.60$7.92813,882 shs$664.18 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/12/2024$8.68$8.25
-4.95%		$8.60$8.21523,184 shs$638.63 million
04/11/2024$8.95$8.68
-3.02%		$9.07$8.64560,566 shs$671.92 million
04/10/2024$9.60$8.95
-6.77%		$9.19$8.81477,427 shs$692.82 million
04/09/2024$9.29$9.60
+3.34%		$9.62$9.24409,446 shs$743.14 million
04/08/2024$9.19$9.29
+1.09%		$9.32$9.10278,682 shs$719.14 million
04/05/2024$9.25$9.19
-0.65%		$9.41$8.90542,734 shs$711.40 million
04/04/2024$9.36$9.25
-1.18%		$9.57$9.19589,340 shs$716.04 million
04/03/2024$9.60$9.36
-2.50%		$9.50$9.25491,711 shs$724.56 million
04/02/2024$10.13$9.60
-5.23%		$9.86$9.49647,713 shs$743.14 million
04/01/2024$10.48$10.13
-3.34%		$10.45$10.00383,193 shs$784.16 million
03/29/2024$10.48$10.48$10.68$9.94701,403 shs$811.26 million
03/28/2024$9.99$10.48
+4.90%		$10.68$9.94701,403 shs$811.26 million
03/27/2024$9.96$9.99
+0.30%		$10.00$9.70400,400 shs$773.33 million
03/26/2024$9.69$9.96
+2.79%		$10.22$9.80689,667 shs$771.00 million
03/25/2024$9.49$9.69
+2.11%		$9.75$9.48326,286 shs$750.10 million
03/22/2024$9.75$9.49
-2.67%		$9.88$9.43294,664 shs$734.62 million
03/21/2024$9.83$9.75
-0.81%		$10.06$9.60548,650 shs$754.75 million
03/20/2024$9.63$9.83
+2.08%		$9.96$9.39366,589 shs$760.94 million
03/19/2024$9.53$9.63
+1.05%		$9.82$9.39492,932 shs$745.46 million
03/18/2024$9.23$9.53
+3.25%		$9.60$9.08449,042 shs$737.72 million
03/15/2024$9.56$9.23
-3.45%		$9.56$8.981.57 million shs$714.49 million
03/14/2024$9.50$9.56
+0.63%		$9.69$9.40819,115 shs$740.02 million
03/13/2024$9.41$9.50
+0.96%		$9.58$9.22668,569 shs$735.38 million
03/12/2024$9.56$9.41
-1.57%		$9.77$9.39401,684 shs$728.43 million
03/11/2024$9.50$9.56
+0.63%		$9.73$9.50614,358 shs$740.04 million

Related Companies:
This page (NASDAQ:ACCD) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored