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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20257.437.607.307.337.33-1.35%5,728
Jul 23, 20257.387.597.327.437.43-0.13%14,792
Jul 22, 20257.367.697.167.447.441.58%12,135
Jul 21, 20257.147.507.147.327.322.87%13,854
Jul 18, 20257.427.497.127.127.12-3.91%11,393
Jul 17, 20257.487.697.367.417.410.15%16,666
Jul 16, 20257.207.407.207.407.400.87%8,375
Jul 15, 20257.077.347.077.347.340.07%8,510
Jul 14, 20257.107.477.067.337.331.81%14,000
Jul 11, 20257.267.487.117.207.20-2.56%9,352
Jul 10, 20257.547.547.047.397.390.94%18,624
Jul 9, 20257.737.737.217.327.32-3.81%10,430
Jul 8, 20257.777.827.497.617.61-1.81%9,324
Jul 7, 20257.477.967.467.757.754.03%12,876
Jul 3, 20257.667.667.457.457.45-3.06%3,584
Jul 2, 20257.307.697.307.697.690.99%8,509
Jul 1, 20257.577.737.407.617.611.13%12,944
Jun 30, 20257.368.197.207.537.533.51%57,765
Jun 27, 20257.337.397.097.277.271.25%9,403
Jun 26, 20257.217.277.007.187.181.37%9,289
Jun 25, 20257.297.297.007.087.084.16%8,350
Jun 24, 20257.127.146.796.806.80-4.36%13,560
Jun 23, 20257.257.396.997.117.11-1.52%10,187
Jun 20, 20257.407.637.227.227.22-1.50%18,546
Jun 18, 20257.237.387.227.337.33-0.27%5,377
Jun 17, 20257.317.607.187.357.350.68%10,963
Jun 16, 20257.107.607.107.307.30-1.88%7,742
Jun 13, 20257.507.607.177.447.440.40%18,454
Jun 12, 20257.757.757.307.417.41-3.64%14,734
Jun 11, 20257.247.867.217.697.696.22%33,297
Jun 10, 20257.217.247.007.247.241.54%23,471
Jun 9, 20256.927.196.927.137.133.78%18,466
Jun 6, 20256.757.006.526.876.871.72%18,133
Jun 5, 20256.646.876.556.756.751.41%14,681
Jun 4, 20256.516.796.486.666.663.26%22,210
Jun 3, 20256.676.806.456.456.45-3.08%28,007
Jun 2, 20256.346.666.306.666.662.70%17,027
May 30, 20256.636.636.296.486.48-1.67%7,549
May 29, 20256.806.956.386.596.59-4.35%30,394
May 28, 20257.007.006.766.896.890.15%13,688
May 27, 20256.737.006.736.886.882.69%26,704
May 23, 20256.816.876.506.706.70-4.01%19,712
May 22, 20256.996.996.716.986.981.60%8,105
May 21, 20257.067.156.856.876.87-1.15%11,475
May 20, 20257.117.186.956.956.95-3.07%11,120
May 19, 20256.897.176.857.177.173.31%15,265
May 16, 20256.997.006.606.946.940.58%12,353
May 15, 20257.257.256.606.906.90-3.63%28,690
May 14, 20257.507.567.137.167.16-2.19%14,998
May 13, 20257.237.597.207.327.32-3.68%16,260