Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
7.33
-0.10 (-1.35%)
At close: Jul 24, 2025, 4:00 PM
7.30
-0.03 (-0.40%)
After-hours: Jul 24, 2025, 6:12 PM EDT
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 7.43 | 7.60 | 7.30 | 7.33 | 7.33 | -1.35% | 5,728 |
| Jul 23, 2025 | 7.38 | 7.59 | 7.32 | 7.43 | 7.43 | -0.13% | 14,792 |
| Jul 22, 2025 | 7.36 | 7.69 | 7.16 | 7.44 | 7.44 | 1.58% | 12,135 |
| Jul 21, 2025 | 7.14 | 7.50 | 7.14 | 7.32 | 7.32 | 2.87% | 13,854 |
| Jul 18, 2025 | 7.42 | 7.49 | 7.12 | 7.12 | 7.12 | -3.91% | 11,393 |
| Jul 17, 2025 | 7.48 | 7.69 | 7.36 | 7.41 | 7.41 | 0.15% | 16,666 |
| Jul 16, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 0.87% | 8,375 |
| Jul 15, 2025 | 7.07 | 7.34 | 7.07 | 7.34 | 7.34 | 0.07% | 8,510 |
| Jul 14, 2025 | 7.10 | 7.47 | 7.06 | 7.33 | 7.33 | 1.81% | 14,000 |
| Jul 11, 2025 | 7.26 | 7.48 | 7.11 | 7.20 | 7.20 | -2.56% | 9,352 |
| Jul 10, 2025 | 7.54 | 7.54 | 7.04 | 7.39 | 7.39 | 0.94% | 18,624 |
| Jul 9, 2025 | 7.73 | 7.73 | 7.21 | 7.32 | 7.32 | -3.81% | 10,430 |
| Jul 8, 2025 | 7.77 | 7.82 | 7.49 | 7.61 | 7.61 | -1.81% | 9,324 |
| Jul 7, 2025 | 7.47 | 7.96 | 7.46 | 7.75 | 7.75 | 4.03% | 12,876 |
| Jul 3, 2025 | 7.66 | 7.66 | 7.45 | 7.45 | 7.45 | -3.06% | 3,584 |
| Jul 2, 2025 | 7.30 | 7.69 | 7.30 | 7.69 | 7.69 | 0.99% | 8,509 |
| Jul 1, 2025 | 7.57 | 7.73 | 7.40 | 7.61 | 7.61 | 1.13% | 12,944 |
| Jun 30, 2025 | 7.36 | 8.19 | 7.20 | 7.53 | 7.53 | 3.51% | 57,765 |
| Jun 27, 2025 | 7.33 | 7.39 | 7.09 | 7.27 | 7.27 | 1.25% | 9,403 |
| Jun 26, 2025 | 7.21 | 7.27 | 7.00 | 7.18 | 7.18 | 1.37% | 9,289 |
| Jun 25, 2025 | 7.29 | 7.29 | 7.00 | 7.08 | 7.08 | 4.16% | 8,350 |
| Jun 24, 2025 | 7.12 | 7.14 | 6.79 | 6.80 | 6.80 | -4.36% | 13,560 |
| Jun 23, 2025 | 7.25 | 7.39 | 6.99 | 7.11 | 7.11 | -1.52% | 10,187 |
| Jun 20, 2025 | 7.40 | 7.63 | 7.22 | 7.22 | 7.22 | -1.50% | 18,546 |
| Jun 18, 2025 | 7.23 | 7.38 | 7.22 | 7.33 | 7.33 | -0.27% | 5,377 |
| Jun 17, 2025 | 7.31 | 7.60 | 7.18 | 7.35 | 7.35 | 0.68% | 10,963 |
| Jun 16, 2025 | 7.10 | 7.60 | 7.10 | 7.30 | 7.30 | -1.88% | 7,742 |
| Jun 13, 2025 | 7.50 | 7.60 | 7.17 | 7.44 | 7.44 | 0.40% | 18,454 |
| Jun 12, 2025 | 7.75 | 7.75 | 7.30 | 7.41 | 7.41 | -3.64% | 14,734 |
| Jun 11, 2025 | 7.24 | 7.86 | 7.21 | 7.69 | 7.69 | 6.22% | 33,297 |
| Jun 10, 2025 | 7.21 | 7.24 | 7.00 | 7.24 | 7.24 | 1.54% | 23,471 |
| Jun 9, 2025 | 6.92 | 7.19 | 6.92 | 7.13 | 7.13 | 3.78% | 18,466 |
| Jun 6, 2025 | 6.75 | 7.00 | 6.52 | 6.87 | 6.87 | 1.72% | 18,133 |
| Jun 5, 2025 | 6.64 | 6.87 | 6.55 | 6.75 | 6.75 | 1.41% | 14,681 |
| Jun 4, 2025 | 6.51 | 6.79 | 6.48 | 6.66 | 6.66 | 3.26% | 22,210 |
| Jun 3, 2025 | 6.67 | 6.80 | 6.45 | 6.45 | 6.45 | -3.08% | 28,007 |
| Jun 2, 2025 | 6.34 | 6.66 | 6.30 | 6.66 | 6.66 | 2.70% | 17,027 |
| May 30, 2025 | 6.63 | 6.63 | 6.29 | 6.48 | 6.48 | -1.67% | 7,549 |
| May 29, 2025 | 6.80 | 6.95 | 6.38 | 6.59 | 6.59 | -4.35% | 30,394 |
| May 28, 2025 | 7.00 | 7.00 | 6.76 | 6.89 | 6.89 | 0.15% | 13,688 |
| May 27, 2025 | 6.73 | 7.00 | 6.73 | 6.88 | 6.88 | 2.69% | 26,704 |
| May 23, 2025 | 6.81 | 6.87 | 6.50 | 6.70 | 6.70 | -4.01% | 19,712 |
| May 22, 2025 | 6.99 | 6.99 | 6.71 | 6.98 | 6.98 | 1.60% | 8,105 |
| 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 |