Aclarion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	5.06	5.39	4.65	5.11	5.11	-3.04%	219,629
Feb 20, 2025	4.87	5.75	4.65	5.27	5.27	16.85%	555,824
Feb 19, 2025	4.60	4.69	4.37	4.51	4.51	-0.22%	92,171
Feb 18, 2025	4.50	4.58	4.26	4.52	4.52	0.44%	131,329
Feb 14, 2025	4.76	4.76	4.28	4.50	4.50	-4.86%	113,263
Feb 13, 2025	4.32	4.88	4.26	4.73	4.73	1.07%	196,426
Feb 12, 2025	4.21	5.34	3.86	4.68	4.68	11.69%	707,346
Feb 11, 2025	4.77	5.04	4.09	4.19	4.19	-10.28%	2,104,451
Feb 10, 2025	5.07	5.19	4.51	4.67	4.67	-12.87%	270,629
Feb 7, 2025	6.16	6.40	4.68	5.36	5.36	-14.51%	418,019
Feb 6, 2025	6.55	6.98	6.24	6.27	6.27	-3.69%	326,214
Feb 5, 2025	6.80	7.64	6.10	6.51	6.51	-4.55%	652,692
Feb 4, 2025	7.94	8.77	6.75	6.82	6.82	2.56%	6,900,775
Feb 3, 2025	7.00	7.84	6.55	6.65	6.65	-6.34%	280,631
Jan 31, 2025	7.81	8.44	6.27	7.10	7.10	-15.48%	706,329
Jan 30, 2025	8.25	20.84	7.50	8.40	8.40	-8.82%	3,177,363
Jan 29, 2025	10.72	10.72	9.21	9.21	9.21	-13.25%	150,849
Jan 28, 2025	11.42	11.52	9.41	10.62	10.62	-17.01%	207,969
Jan 27, 2025	14.74	14.74	12.73	12.80	12.80	-30.42%	351,234
Jan 24, 2025	23.52	25.66	17.89	18.39	18.39	27.09%	2,439,667
Jan 23, 2025	13.40	15.21	13.07	14.47	14.47	4.09%	270,343
Jan 22, 2025	15.08	15.41	13.60	13.90	13.90	-2.35%	249,254
Jan 21, 2025	14.04	15.08	12.73	14.24	14.24	0.47%	338,787
Jan 17, 2025	15.65	16.21	13.74	14.17	14.17	-6.00%	287,931
Jan 16, 2025	16.11	18.02	14.24	15.08	15.08	5.88%	808,887
Jan 15, 2025	15.44	15.44	11.06	14.24	14.24	-55.64%	503,335
Jan 14, 2025	36.45	36.45	31.93	32.09	32.09	-12.27%	15,221
Jan 13, 2025	39.46	39.46	35.58	36.58	36.58	-6.91%	12,130
Jan 10, 2025	45.06	46.00	38.53	39.30	39.30	-15.24%	17,036
Jan 8, 2025	52.86	52.86	45.13	46.36	46.36	-12.85%	18,997
Jan 7, 2025	53.94	60.13	50.72	53.20	53.20	-6.70%	42,036
Jan 6, 2025	75.38	79.86	56.28	57.02	57.02	-42.96%	104,734
Jan 3, 2025	49.58	129.61	46.93	99.96	99.96	110.14%	912,805
Jan 2, 2025	48.74	50.15	43.95	47.57	47.57	-1.39%	3,359
Dec 31, 2024	50.22	51.93	43.95	48.24	48.24	-0.55%	4,674
Dec 30, 2024	47.91	48.58	43.08	48.51	48.51	2.26%	3,044
Dec 27, 2024	50.42	50.42	44.92	47.44	47.44	-0.21%	3,212
Dec 26, 2024	43.18	47.84	41.21	47.54	47.54	10.86%	4,174
Dec 24, 2024	43.89	43.89	40.20	42.88	42.88	1.11%	1,027
Dec 23, 2024	43.22	45.16	40.57	42.41	42.41	1.36%	2,011
Dec 20, 2024	33.50	45.23	33.50	41.84	41.84	8.99%	6,476
Dec 19, 2024	39.70	39.70	36.85	38.39	38.39	1.78%	1,330
Dec 18, 2024	36.85	39.20	36.15	37.72	37.72	0.09%	4,036
Dec 17, 2024	33.63	38.19	33.63	37.69	37.69	8.70%	2,551
Dec 16, 2024	36.85	36.85	33.50	34.67	34.67	-1.43%	1,767
Dec 13, 2024	38.53	39.53	34.34	35.18	35.18	-7.89%	3,519
Dec 12, 2024	42.55	43.52	36.82	38.19	38.19	-6.40%	4,279
Dec 11, 2024	53.27	53.27	40.20	40.80	40.80	-32.33%	14,817
Dec 10, 2024	57.29	68.34	57.12	60.30	60.30	3.45%	21,610
Dec 9, 2024	60.30	60.30	55.51	58.29	58.29	6.10%	626
Dec 6, 2024	56.95	57.08	54.61	54.94	54.94	-2.56%	526
Dec 5, 2024	58.63	60.30	55.28	56.38	56.38	-6.34%	1,241
Dec 4, 2024	60.30	62.28	56.95	60.20	60.20	0.39%	1,366
Dec 3, 2024	60.30	60.30	58.63	59.97	59.97	-0.56%	451
Dec 2, 2024	60.33	61.98	59.36	60.30	60.30	-	455
Nov 29, 2024	58.29	61.64	57.62	60.30	60.30	1.58%	434
Nov 27, 2024	61.14	62.14	59.36	59.36	59.36	-2.21%	751
Nov 26, 2024	59.20	62.31	59.20	60.70	60.70	2.66%	791
Nov 25, 2024	60.97	60.97	59.06	59.13	59.13	0.40%	270
Nov 22, 2024	58.63	60.74	58.63	58.89	58.89	-1.73%	375
Nov 21, 2024	58.63	60.20	57.29	59.93	59.93	1.42%	247
Nov 20, 2024	58.63	60.23	56.31	59.09	59.09	-0.06%	401
Nov 19, 2024	56.78	59.16	55.31	59.13	59.13	1.03%	1,159
Nov 18, 2024	55.28	61.41	54.71	58.53	58.53	6.98%	997
Nov 15, 2024	53.60	58.42	53.60	54.71	54.71	-3.88%	683
Nov 14, 2024	57.29	58.19	54.64	56.92	56.92	-2.36%	759
Nov 13, 2024	58.63	60.97	56.95	58.29	58.29	-4.40%	917
Nov 12, 2024	63.32	63.65	59.30	60.97	60.97	-1.14%	493
Nov 11, 2024	63.65	63.65	58.96	61.67	61.67	-2.59%	635
Nov 8, 2024	63.89	64.79	59.46	63.32	63.32	2.55%	546
Nov 7, 2024	65.66	66.67	60.80	61.74	61.74	-5.97%	2,632
Nov 6, 2024	64.32	69.51	61.00	65.66	65.66	6.87%	2,569
Nov 5, 2024	59.66	63.58	59.66	61.44	61.44	-0.11%	450
Nov 4, 2024	64.02	66.60	59.43	61.51	61.51	-0.81%	859
Nov 1, 2024	61.31	63.65	60.30	62.01	62.01	0.54%	679
Oct 31, 2024	66.30	66.30	59.30	61.67	61.67	-6.97%	1,058
Oct 30, 2024	68.68	68.68	61.34	66.30	66.30	-0.55%	543
Oct 29, 2024	64.66	68.64	62.38	66.67	66.67	2.58%	1,053
Oct 28, 2024	61.88	64.99	60.33	64.99	64.99	5.03%	1,292
Oct 25, 2024	72.03	73.20	61.10	61.88	61.88	-14.33%	1,529
Oct 24, 2024	63.65	72.53	62.04	72.23	72.23	14.19%	3,734
Oct 23, 2024	75.24	75.24	61.98	63.25	63.25	-17.73%	8,762
Oct 22, 2024	65.23	79.90	64.99	76.88	76.88	17.69%	13,788
Oct 21, 2024	60.30	67.00	60.30	65.33	65.33	9.55%	1,722
Oct 18, 2024	60.30	60.30	57.62	59.63	59.63	4.52%	337
Oct 17, 2024	57.29	59.46	55.81	57.05	57.05	0.18%	622
Oct 16, 2024	55.58	56.95	55.58	56.95	56.95	1.01%	443
Oct 15, 2024	58.56	58.59	55.85	56.38	56.38	-3.33%	494
Oct 14, 2024	56.95	59.13	56.95	58.32	58.32	-1.19%	420
Oct 11, 2024	60.84	60.90	57.65	59.03	59.03	-3.72%	336
Oct 10, 2024	59.22	61.31	57.29	61.31	61.31	4.81%	531
Oct 9, 2024	59.23	59.60	57.96	58.49	58.49	-1.19%	91
Oct 8, 2024	59.97	61.61	58.79	59.20	59.20	0.40%	308
Oct 7, 2024	57.35	60.27	57.35	58.96	58.96	2.44%	225
Oct 4, 2024	58.59	59.56	57.55	57.55	57.55	-0.69%	216
Oct 3, 2024	59.30	59.30	57.45	57.96	57.96	-1.20%	315
Oct 2, 2024	60.64	60.64	58.63	58.66	58.66	-1.90%	168
Oct 1, 2024	62.65	62.95	58.63	59.80	59.80	-2.67%	742
Sep 30, 2024	63.65	63.65	60.30	61.44	61.44	4.32%	954
Sep 27, 2024	61.98	61.98	58.66	58.89	58.89	0.40%	340