Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
6.20
-0.14 (-2.21%)
Dec 19, 2025, 4:00 PM EST - Market closed
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 7.67 | 7.89 | 7.65 | 7.71 | 7.71 | 0.78% | 25,421 |
| Oct 27, 2025 | 7.50 | 7.83 | 7.50 | 7.65 | 7.65 | 1.32% | 15,263 |
| Oct 24, 2025 | 7.49 | 7.75 | 7.32 | 7.55 | 7.55 | -0.89% | 42,406 |
| Oct 23, 2025 | 7.23 | 7.69 | 7.07 | 7.62 | 7.62 | 1.98% | 82,962 |
| Oct 22, 2025 | 7.77 | 7.77 | 7.40 | 7.47 | 7.47 | -4.72% | 35,027 |
| Oct 21, 2025 | 8.28 | 8.28 | 7.80 | 7.84 | 7.84 | -4.16% | 26,899 |
| Oct 20, 2025 | 7.99 | 8.32 | 7.79 | 8.18 | 8.18 | 1.74% | 33,862 |
| Oct 17, 2025 | 8.37 | 8.37 | 8.00 | 8.04 | 8.04 | -7.59% | 43,150 |
| Oct 16, 2025 | 9.07 | 9.10 | 8.53 | 8.70 | 8.70 | -4.40% | 59,856 |
| Oct 15, 2025 | 8.77 | 9.38 | 8.18 | 9.10 | 9.10 | 1.68% | 115,347 |
| Oct 14, 2025 | 8.90 | 9.78 | 8.50 | 8.95 | 8.95 | -7.64% | 170,226 |
| Oct 13, 2025 | 10.82 | 12.03 | 9.46 | 9.69 | 9.69 | 12.71% | 3,838,107 |
| Oct 10, 2025 | 8.79 | 8.80 | 7.60 | 8.60 | 8.60 | 1.98% | 3,433,928 |