Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
7.50
-0.14 (-1.83%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |