Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
6.87
-0.08 (-1.15%)
At close: May 21, 2025, 4:00 PM
6.91
+0.04 (0.58%)
After-hours: May 21, 2025, 7:57 PM EDT
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 7.06 | 7.15 | 6.85 | 6.87 | 6.87 | -1.15% | 11,475 |
| May 20, 2025 | 7.11 | 7.18 | 6.95 | 6.95 | 6.95 | -3.07% | 11,120 |
| May 19, 2025 | 6.89 | 7.17 | 6.85 | 7.17 | 7.17 | 3.31% | 15,265 |
| May 16, 2025 | 6.99 | 7.00 | 6.60 | 6.94 | 6.94 | 0.58% | 12,353 |
| May 15, 2025 | 7.25 | 7.25 | 6.60 | 6.90 | 6.90 | -3.63% | 28,690 |
| May 14, 2025 | 7.50 | 7.56 | 7.13 | 7.16 | 7.16 | -2.19% | 14,998 |
| May 13, 2025 | 7.23 | 7.59 | 7.20 | 7.32 | 7.32 | -3.68% | 16,260 |
| May 12, 2025 | 7.36 | 7.60 | 7.18 | 7.60 | 7.60 | 7.04% | 34,126 |
| May 9, 2025 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | 10,110 |
| May 8, 2025 | 7.15 | 7.30 | 6.80 | 6.85 | 6.85 | -4.99% | 21,737 |
| May 7, 2025 | 7.54 | 7.54 | 6.98 | 7.21 | 7.21 | -2.57% | 10,858 |
| May 6, 2025 | 6.96 | 7.44 | 6.96 | 7.40 | 7.40 | 3.50% | 17,267 |
| May 5, 2025 | 6.90 | 7.15 | 6.78 | 7.15 | 7.15 | 1.85% | 12,347 |
| May 2, 2025 | 6.79 | 7.24 | 6.51 | 7.02 | 7.02 | 3.39% | 45,181 |
| May 1, 2025 | 6.26 | 6.88 | 6.25 | 6.79 | 6.79 | 6.26% | 45,433 |
| Apr 30, 2025 | 6.72 | 7.00 | 6.20 | 6.39 | 6.39 | -4.63% | 85,200 |
| Apr 29, 2025 | 6.92 | 6.99 | 6.60 | 6.70 | 6.70 | -2.12% | 52,297 |
| Apr 28, 2025 | 7.45 | 7.68 | 6.80 | 6.85 | 6.85 | -8.85% | 60,584 |
| Apr 25, 2025 | 7.42 | 7.78 | 7.32 | 7.51 | 7.51 | -1.70% | 32,834 |
| Apr 24, 2025 | 7.75 | 7.81 | 7.26 | 7.64 | 7.64 | -0.78% | 34,818 |
| Apr 23, 2025 | 8.23 | 8.30 | 7.37 | 7.70 | 7.70 | 2.53% | 40,529 |
| Apr 22, 2025 | 8.15 | 8.15 | 7.50 | 7.51 | 7.51 | -5.30% | 46,029 |
| Apr 21, 2025 | 8.74 | 9.00 | 7.85 | 7.93 | 7.93 | -11.69% | 61,288 |
| Apr 17, 2025 | 8.89 | 9.09 | 8.69 | 8.98 | 8.98 | -1.32% | 18,007 |
| Apr 16, 2025 | 9.55 | 9.55 | 8.89 | 9.10 | 9.10 | -0.44% | 50,880 |
| Apr 15, 2025 | 10.18 | 10.52 | 8.65 | 9.14 | 9.14 | -8.60% | 171,650 |
| Apr 14, 2025 | 8.16 | 10.25 | 8.16 | 10.00 | 10.00 | 20.05% | 143,351 |
| Apr 11, 2025 | 8.70 | 9.03 | 8.15 | 8.33 | 8.33 | -2.91% | 45,483 |
| Apr 10, 2025 | 8.16 | 9.49 | 8.16 | 8.58 | 8.58 | -2.61% | 28,907 |
| Apr 9, 2025 | 8.41 | 9.09 | 7.26 | 8.81 | 8.81 | 9.85% | 67,077 |
| Apr 8, 2025 | 8.97 | 9.66 | 8.02 | 8.02 | 8.02 | -10.59% | 58,423 |
| Apr 7, 2025 | 10.47 | 10.47 | 8.88 | 8.97 | 8.97 | -17.10% | 68,465 |
| Apr 4, 2025 | 12.00 | 12.74 | 10.82 | 10.82 | 10.82 | -10.73% | 48,325 |
| Apr 3, 2025 | 11.88 | 12.99 | 11.50 | 12.12 | 12.12 | -3.89% | 55,147 |
| Apr 2, 2025 | 11.06 | 13.69 | 11.06 | 12.61 | 12.61 | 11.49% | 140,012 |
| Apr 1, 2025 | 10.67 | 11.51 | 10.61 | 11.31 | 11.31 | 4.72% | 64,437 |
| Mar 31, 2025 | 11.82 | 11.83 | 9.75 | 10.80 | 10.80 | -10.89% | 164,287 |
| Mar 28, 2025 | 13.18 | 15.08 | 11.36 | 12.12 | 12.12 | -14.01% | 145,169 |
| Mar 27, 2025 | 14.32 | 14.58 | 14.04 | 14.09 | 14.09 | -9.22% | 55,486 |
| Mar 26, 2025 | 13.30 | 18.36 | 13.10 | 15.53 | 15.53 | -23.03% | 238,332 |
| Mar 25, 2025 | 20.25 | 20.59 | 19.71 | 20.17 | 20.17 | -2.99% | 59,154 |
| Mar 24, 2025 | 20.28 | 21.32 | 20.25 | 20.79 | 20.79 | 2.67% | 59,112 |
| Mar 21, 2025 | 21.03 | 21.03 | 19.82 | 20.25 | 20.25 | -6.25% | 59,457 |
| Mar 20, 2025 | 20.25 | 21.60 | 19.71 | 21.60 | 21.60 | 5.78% | 64,695 |
| Mar 19, 2025 | 20.89 | 21.27 | 18.90 | 20.42 | 20.42 | -3.53% | 104,652 |
| Mar 18, 2025 | 24.37 | 24.91 | 20.25 | 21.17 | 21.17 | -10.30% | 223,141 |
| Mar 17, 2025 | 26.81 | 31.05 | 23.22 | 23.60 | 23.60 | 13.21% | 2,154,330 |
| Mar 14, 2025 | 18.47 | 25.38 | 16.48 | 20.84 | 20.84 | 12.70% | 515,958 |
| Mar 13, 2025 | 20.17 | 20.79 | 17.46 | 18.50 | 18.50 | -15.94% | 134,590 |
| Mar 12, 2025 | 25.11 | 25.38 | 21.52 | 22.00 | 22.00 | -13.31% | 144,519 |