Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
12.12
+11.60 (2,221.84%)
At close: Mar 28, 2025, 4:00 PM
11.45
-0.67 (-5.53%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 32.13 | 32.94 | 24.32 | 25.38 | 25.38 | -21.01% | 210,997 |
| Mar 10, 2025 | 35.64 | 37.26 | 31.86 | 32.13 | 32.13 | -13.77% | 150,980 |
| Mar 7, 2025 | 47.25 | 48.33 | 34.83 | 37.26 | 37.26 | -13.75% | 868,185 |
| Mar 6, 2025 | 57.24 | 61.02 | 28.35 | 43.20 | 43.20 | -77.14% | 1,861,271 |
| Mar 5, 2025 | 149.04 | 224.37 | 149.04 | 189.00 | 189.00 | 21.74% | 207,947 |
| Mar 4, 2025 | 172.80 | 202.50 | 150.42 | 155.25 | 155.25 | -24.34% | 218,439 |
| Mar 3, 2025 | 194.67 | 229.50 | 133.38 | 205.20 | 205.20 | 126.87% | 3,316,199 |
| Feb 28, 2025 | 71.01 | 148.50 | 69.80 | 90.45 | 90.45 | 27.38% | 460,783 |
| Feb 27, 2025 | 89.37 | 93.29 | 65.70 | 71.01 | 71.01 | -20.30% | 18,875 |
| Feb 26, 2025 | 86.40 | 95.31 | 81.81 | 89.10 | 89.10 | 2.17% | 10,902 |
| Feb 25, 2025 | 117.99 | 127.17 | 82.62 | 87.21 | 87.21 | -30.69% | 15,464 |
| Feb 24, 2025 | 135.00 | 136.35 | 124.61 | 125.82 | 125.82 | -8.81% | 4,646 |
| Feb 21, 2025 | 136.62 | 145.54 | 125.55 | 137.97 | 137.97 | -3.04% | 8,134 |
| Feb 20, 2025 | 131.49 | 155.25 | 125.55 | 142.29 | 142.29 | 16.85% | 20,586 |
| Feb 19, 2025 | 124.20 | 126.62 | 117.90 | 121.77 | 121.77 | -0.22% | 3,413 |
| Feb 18, 2025 | 121.50 | 123.66 | 115.04 | 122.04 | 122.04 | 0.44% | 4,864 |
| Feb 14, 2025 | 128.52 | 128.52 | 115.56 | 121.50 | 121.50 | -4.86% | 4,194 |
| Feb 13, 2025 | 116.64 | 131.76 | 115.02 | 127.71 | 127.71 | 1.07% | 7,275 |
| Feb 12, 2025 | 113.67 | 144.18 | 104.22 | 126.36 | 126.36 | 11.69% | 26,197 |
| Feb 11, 2025 | 128.79 | 136.08 | 110.43 | 113.13 | 113.13 | -10.28% | 77,942 |
| Feb 10, 2025 | 136.89 | 140.14 | 121.79 | 126.09 | 126.09 | -12.87% | 10,023 |
| Feb 7, 2025 | 166.32 | 172.80 | 126.36 | 144.72 | 144.72 | -14.51% | 15,482 |
| Feb 6, 2025 | 176.85 | 188.46 | 168.48 | 169.29 | 169.29 | -3.69% | 12,081 |
| Feb 5, 2025 | 183.60 | 206.28 | 164.70 | 175.77 | 175.77 | -4.55% | 24,173 |
| Feb 4, 2025 | 214.38 | 236.79 | 182.25 | 184.14 | 184.14 | 2.56% | 255,584 |
| Feb 3, 2025 | 189.00 | 211.68 | 176.85 | 179.55 | 179.55 | -6.34% | 10,393 |
| Jan 31, 2025 | 210.87 | 227.88 | 169.29 | 191.70 | 191.70 | -15.48% | 26,160 |
| Jan 30, 2025 | 222.75 | 562.68 | 202.50 | 226.80 | 226.80 | -8.82% | 117,680 |
| Jan 29, 2025 | 289.44 | 289.44 | 248.74 | 248.74 | 248.74 | -13.25% | 5,587 |
| Jan 28, 2025 | 308.44 | 311.15 | 254.17 | 286.73 | 286.73 | -17.02% | 7,702 |
| Jan 27, 2025 | 397.98 | 397.98 | 343.71 | 345.52 | 345.52 | -30.42% | 13,008 |
| Jan 24, 2025 | 634.96 | 692.85 | 483.00 | 496.57 | 496.57 | 27.08% | 90,358 |
| Jan 23, 2025 | 361.80 | 410.64 | 352.76 | 390.74 | 390.74 | 4.10% | 10,012 |
| Jan 22, 2025 | 407.03 | 416.07 | 367.23 | 375.37 | 375.37 | -2.35% | 9,231 |
| Jan 21, 2025 | 378.99 | 407.03 | 343.71 | 384.41 | 384.41 | 0.47% | 12,547 |
| Jan 17, 2025 | 422.40 | 437.78 | 370.85 | 382.60 | 382.60 | -6.00% | 10,664 |
| Jan 16, 2025 | 435.07 | 486.62 | 384.41 | 407.03 | 407.03 | 5.88% | 29,958 |