Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
4.780
-3.390 (-41.49%)
At close: Jan 9, 2026, 4:00 PM EST
4.810
+0.030 (0.63%)
After-hours: Jan 9, 2026, 7:59 PM EST
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.88 | 5.96 | 4.67 | 4.78 | 4.78 | -41.49% | 2,389,886 |
| Jan 8, 2026 | 8.17 | 9.36 | 7.29 | 8.17 | 8.17 | 42.09% | 43,160,480 |
| Jan 7, 2026 | 5.45 | 6.01 | 5.40 | 5.75 | 5.75 | 7.08% | 88,545 |
| Jan 6, 2026 | 5.25 | 5.39 | 5.05 | 5.37 | 5.37 | 3.67% | 24,871 |
| Jan 5, 2026 | 5.03 | 5.30 | 4.95 | 5.18 | 5.18 | 4.02% | 30,216 |
| Jan 2, 2026 | 4.67 | 4.98 | 4.60 | 4.98 | 4.98 | 8.26% | 53,523 |
| Dec 31, 2025 | 4.45 | 4.68 | 4.42 | 4.60 | 4.60 | 3.14% | 53,698 |
| Dec 30, 2025 | 4.89 | 4.89 | 4.32 | 4.46 | 4.46 | -9.72% | 68,444 |
| Dec 29, 2025 | 5.41 | 5.47 | 4.80 | 4.94 | 4.94 | -8.35% | 66,565 |
| Dec 26, 2025 | 5.92 | 5.94 | 5.02 | 5.39 | 5.39 | -8.33% | 95,410 |
| Dec 24, 2025 | 5.95 | 5.96 | 5.80 | 5.88 | 5.88 | -1.84% | 19,471 |
| Dec 23, 2025 | 6.12 | 6.15 | 5.90 | 5.99 | 5.99 | -3.31% | 73,874 |
| Dec 22, 2025 | 6.30 | 6.40 | 5.97 | 6.20 | 6.20 | -0.08% | 306,252 |
| Dec 19, 2025 | 6.30 | 6.35 | 5.91 | 6.20 | 6.20 | -2.21% | 183,649 |
| Dec 18, 2025 | 6.00 | 6.37 | 5.90 | 6.34 | 6.34 | 7.46% | 211,933 |
| Dec 17, 2025 | 6.07 | 6.16 | 5.81 | 5.90 | 5.90 | -2.32% | 57,589 |
| Dec 16, 2025 | 6.03 | 6.20 | 6.00 | 6.04 | 6.04 | -1.15% | 20,474 |
| Dec 15, 2025 | 6.24 | 6.33 | 5.75 | 6.11 | 6.11 | -5.12% | 117,843 |
| Dec 12, 2025 | 6.47 | 6.53 | 6.15 | 6.44 | 6.44 | 5.40% | 108,339 |
| Dec 11, 2025 | 6.56 | 6.68 | 5.93 | 6.11 | 6.11 | -9.62% | 136,033 |
| Dec 10, 2025 | 6.10 | 6.76 | 5.90 | 6.76 | 6.76 | 10.73% | 272,094 |
| Dec 9, 2025 | 5.87 | 6.32 | 5.71 | 6.11 | 6.11 | 3.83% | 111,321 |
| Dec 8, 2025 | 6.22 | 6.40 | 5.85 | 5.88 | 5.88 | -4.23% | 34,636 |
| Dec 5, 2025 | 6.90 | 7.15 | 6.05 | 6.14 | 6.14 | -11.59% | 68,743 |
| Dec 4, 2025 | 7.18 | 8.09 | 6.90 | 6.95 | 6.95 | 5.55% | 188,911 |
| Dec 3, 2025 | 6.86 | 6.86 | 6.34 | 6.58 | 6.58 | -8.23% | 29,785 |
| Dec 2, 2025 | 7.08 | 7.70 | 6.81 | 7.17 | 7.17 | 10.31% | 173,344 |
| Dec 1, 2025 | 6.38 | 6.51 | 6.35 | 6.50 | 6.50 | 3.83% | 9,910 |
| Nov 28, 2025 | 6.30 | 6.50 | 6.09 | 6.26 | 6.26 | 0.97% | 6,769 |
| Nov 26, 2025 | 6.09 | 6.26 | 5.55 | 6.20 | 6.20 | 0.81% | 11,611 |
| Nov 25, 2025 | 6.08 | 6.20 | 6.08 | 6.15 | 6.15 | -0.24% | 4,852 |
| Nov 24, 2025 | 5.96 | 6.17 | 5.96 | 6.17 | 6.17 | 1.68% | 2,372 |
| Nov 21, 2025 | 6.13 | 6.13 | 5.98 | 6.06 | 6.06 | -0.93% | 2,360 |
| Nov 20, 2025 | 6.21 | 6.25 | 6.00 | 6.12 | 6.12 | 4.26% | 11,172 |
| Nov 19, 2025 | 6.00 | 6.21 | 5.87 | 5.87 | 5.87 | -3.93% | 9,072 |
| Nov 18, 2025 | 5.98 | 6.15 | 5.91 | 6.11 | 6.11 | 1.50% | 7,240 |
| Nov 17, 2025 | 6.10 | 6.22 | 6.01 | 6.02 | 6.02 | -2.27% | 15,697 |
| Nov 14, 2025 | 6.29 | 6.29 | 6.05 | 6.16 | 6.16 | 0.16% | 29,450 |
| Nov 13, 2025 | 6.68 | 7.14 | 6.15 | 6.15 | 6.15 | -10.80% | 31,931 |
| Nov 12, 2025 | 7.05 | 7.32 | 6.64 | 6.90 | 6.90 | -3.43% | 14,879 |
| Nov 11, 2025 | 7.24 | 7.33 | 7.14 | 7.14 | 7.14 | -1.38% | 8,217 |
| Nov 10, 2025 | 7.24 | 7.29 | 7.23 | 7.24 | 7.24 | 0.14% | 20,637 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.20 | 7.23 | 7.23 | -3.73% | 14,771 |
| Nov 6, 2025 | 7.59 | 7.59 | 7.49 | 7.51 | 7.51 | 0.13% | 12,331 |
| Nov 5, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 9,625 |
| Nov 4, 2025 | 7.76 | 7.83 | 7.43 | 7.50 | 7.50 | -4.21% | 11,852 |
| Nov 3, 2025 | 7.54 | 7.86 | 7.54 | 7.83 | 7.83 | 0.90% | 14,599 |
| Oct 31, 2025 | 7.89 | 7.89 | 7.73 | 7.76 | 7.76 | 0.39% | 14,733 |
| Oct 30, 2025 | 7.99 | 7.99 | 7.73 | 7.73 | 7.73 | -1.90% | 10,611 |
| Oct 29, 2025 | 7.75 | 8.00 | 7.70 | 7.88 | 7.88 | 2.20% | 31,739 |