Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
3.400
-0.050 (-1.45%)
Mar 25, 2026, 10:13 AM EDT - Market open
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.22 | 3.60 | 3.21 | 3.45 | 3.45 | 10.58% | 106,484 |
| Mar 23, 2026 | 3.23 | 3.24 | 3.06 | 3.12 | 3.12 | -2.50% | 19,432 |
| Mar 20, 2026 | 3.21 | 3.23 | 3.05 | 3.20 | 3.20 | -1.84% | 79,128 |
| Mar 19, 2026 | 3.20 | 3.31 | 3.20 | 3.26 | 3.26 | -1.81% | 30,896 |
| Mar 18, 2026 | 3.25 | 3.38 | 3.20 | 3.32 | 3.32 | 2.47% | 118,065 |
| Mar 17, 2026 | 3.22 | 3.31 | 3.20 | 3.24 | 3.24 | 0.62% | 25,777 |
| Mar 16, 2026 | 3.25 | 3.32 | 3.20 | 3.22 | 3.22 | -3.30% | 33,886 |
| Mar 13, 2026 | 3.40 | 3.42 | 3.28 | 3.33 | 3.33 | - | 40,112 |
| Mar 12, 2026 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | -3.20% | 44,168 |
| Mar 11, 2026 | 3.37 | 3.50 | 3.19 | 3.44 | 3.44 | 4.88% | 94,182 |
| Mar 10, 2026 | 3.21 | 3.52 | 3.21 | 3.28 | 3.28 | 0.61% | 160,393 |
| Mar 9, 2026 | 3.32 | 3.32 | 3.17 | 3.26 | 3.26 | -0.31% | 22,042 |
| Mar 6, 2026 | 2.98 | 3.31 | 2.98 | 3.27 | 3.27 | 6.86% | 108,120 |
| Mar 5, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | -1.29% | 28,478 |
| Mar 4, 2026 | 2.68 | 3.10 | 2.63 | 3.10 | 3.10 | 15.67% | 118,528 |
| Mar 3, 2026 | 2.80 | 2.81 | 2.65 | 2.68 | 2.68 | -6.29% | 200,867 |
| Mar 2, 2026 | 2.66 | 2.93 | 2.66 | 2.86 | 2.86 | 4.38% | 111,572 |
| Feb 27, 2026 | 2.68 | 2.77 | 2.62 | 2.74 | 2.74 | 2.24% | 99,593 |
| Feb 26, 2026 | 2.68 | 2.73 | 2.55 | 2.68 | 2.68 | - | 63,757 |
| Feb 25, 2026 | 2.52 | 2.73 | 2.51 | 2.68 | 2.68 | 6.35% | 53,958 |
| Feb 24, 2026 | 2.50 | 2.58 | 2.46 | 2.52 | 2.52 | 1.20% | 43,026 |
| Feb 23, 2026 | 2.53 | 2.53 | 2.46 | 2.49 | 2.49 | -1.97% | 42,010 |
| Feb 20, 2026 | 2.55 | 2.68 | 2.49 | 2.54 | 2.54 | -0.78% | 31,209 |
| Feb 19, 2026 | 2.54 | 2.57 | 2.45 | 2.56 | 2.56 | 2.81% | 39,089 |
| Feb 18, 2026 | 2.55 | 2.59 | 2.49 | 2.49 | 2.49 | -3.86% | 30,033 |
| Feb 17, 2026 | 2.62 | 2.63 | 2.41 | 2.59 | 2.59 | 0.39% | 79,193 |
| Feb 13, 2026 | 2.59 | 2.69 | 2.55 | 2.58 | 2.58 | -0.39% | 32,380 |
| Feb 12, 2026 | 2.68 | 2.70 | 2.50 | 2.59 | 2.59 | -4.43% | 32,916 |
| Feb 11, 2026 | 2.69 | 2.80 | 2.60 | 2.71 | 2.71 | -0.73% | 55,300 |
| Feb 10, 2026 | 2.79 | 2.85 | 2.73 | 2.73 | 2.73 | -1.09% | 28,828 |
| Feb 9, 2026 | 2.67 | 2.80 | 2.58 | 2.76 | 2.76 | 0.36% | 50,502 |
| Feb 6, 2026 | 2.43 | 2.82 | 2.41 | 2.75 | 2.75 | 16.53% | 185,609 |
| Feb 5, 2026 | 2.70 | 2.74 | 2.34 | 2.36 | 2.36 | -12.59% | 208,840 |
| Feb 4, 2026 | 2.83 | 2.83 | 2.52 | 2.70 | 2.70 | -4.26% | 259,660 |
| Feb 3, 2026 | 2.87 | 2.97 | 2.80 | 2.82 | 2.82 | -2.08% | 196,223 |
| Feb 2, 2026 | 3.28 | 3.28 | 2.73 | 2.88 | 2.88 | -12.99% | 238,470 |
| Jan 30, 2026 | 3.58 | 3.60 | 3.28 | 3.31 | 3.31 | -8.56% | 181,898 |
| Jan 29, 2026 | 3.70 | 3.75 | 3.55 | 3.62 | 3.62 | -1.63% | 123,606 |
| Jan 28, 2026 | 3.68 | 3.72 | 3.61 | 3.68 | 3.68 | 1.10% | 112,233 |
| Jan 27, 2026 | 3.70 | 3.76 | 3.61 | 3.64 | 3.64 | -1.09% | 100,352 |
| Jan 26, 2026 | 3.76 | 3.87 | 3.67 | 3.68 | 3.68 | -3.16% | 130,767 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | -2.31% | 126,448 |
| Jan 22, 2026 | 3.86 | 3.97 | 3.85 | 3.89 | 3.89 | 1.04% | 54,632 |
| Jan 21, 2026 | 3.83 | 4.00 | 3.81 | 3.85 | 3.85 | - | 96,093 |
| Jan 20, 2026 | 3.80 | 4.23 | 3.75 | 3.85 | 3.85 | 1.58% | 357,174 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.68 | 3.79 | 3.79 | -5.25% | 327,032 |
| Jan 15, 2026 | 4.15 | 4.24 | 3.95 | 4.00 | 4.00 | -4.31% | 252,716 |
| Jan 14, 2026 | 4.18 | 4.31 | 4.00 | 4.18 | 4.18 | -0.48% | 250,870 |
| Jan 13, 2026 | 4.65 | 4.70 | 4.05 | 4.20 | 4.20 | -6.87% | 722,850 |
| Jan 12, 2026 | 4.71 | 4.87 | 4.44 | 4.51 | 4.51 | -5.65% | 435,633 |