Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
3.185
+0.025 (0.79%)
At close: May 8, 2026, 4:00 PM EDT
3.300
+0.115 (3.61%)
After-hours: May 8, 2026, 7:11 PM EDT
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.25 | 3.25 | 3.13 | 3.19 | 3.19 | 0.79% | 29,980 |
| May 7, 2026 | 3.31 | 3.31 | 3.15 | 3.16 | 3.16 | -3.66% | 45,941 |
| May 6, 2026 | 3.21 | 3.35 | 3.20 | 3.28 | 3.28 | 2.50% | 32,393 |
| May 5, 2026 | 3.27 | 3.30 | 3.20 | 3.20 | 3.20 | -3.32% | 67,296 |
| May 4, 2026 | 3.42 | 3.46 | 3.28 | 3.31 | 3.31 | -3.22% | 59,131 |
| May 1, 2026 | 3.36 | 3.44 | 3.30 | 3.42 | 3.42 | 3.01% | 59,232 |
| Apr 30, 2026 | 3.30 | 3.45 | 3.24 | 3.32 | 3.32 | 1.84% | 62,349 |
| Apr 29, 2026 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -3.26% | 36,787 |
| Apr 28, 2026 | 3.28 | 3.42 | 3.24 | 3.37 | 3.37 | - | 35,537 |
| Apr 27, 2026 | 3.29 | 3.41 | 3.21 | 3.37 | 3.37 | 2.12% | 57,844 |
| Apr 24, 2026 | 3.34 | 3.35 | 3.26 | 3.30 | 3.30 | 1.23% | 103,222 |
| Apr 23, 2026 | 3.66 | 3.73 | 3.23 | 3.26 | 3.26 | -12.60% | 353,864 |
| Apr 22, 2026 | 3.72 | 3.92 | 3.56 | 3.73 | 3.73 | 5.67% | 888,944 |
| Apr 21, 2026 | 3.50 | 3.55 | 3.38 | 3.53 | 3.53 | -0.56% | 66,713 |
| Apr 20, 2026 | 3.40 | 3.56 | 3.29 | 3.55 | 3.55 | 4.72% | 59,327 |
| Apr 17, 2026 | 3.33 | 3.43 | 3.20 | 3.39 | 3.39 | 2.11% | 69,012 |
| Apr 16, 2026 | 3.23 | 3.32 | 3.06 | 3.32 | 3.32 | 3.75% | 232,963 |
| Apr 15, 2026 | 3.10 | 3.27 | 3.06 | 3.20 | 3.20 | 0.95% | 39,391 |
| Apr 14, 2026 | 3.21 | 3.42 | 3.04 | 3.17 | 3.17 | -1.25% | 83,781 |
| Apr 13, 2026 | 3.20 | 3.24 | 2.97 | 3.21 | 3.21 | -0.62% | 108,501 |
| Apr 10, 2026 | 3.51 | 3.69 | 3.22 | 3.23 | 3.23 | -7.71% | 139,468 |
| Apr 9, 2026 | 3.70 | 3.94 | 3.49 | 3.50 | 3.50 | -1.96% | 485,400 |
| Apr 8, 2026 | 3.69 | 3.74 | 3.35 | 3.57 | 3.57 | 0.28% | 268,730 |
| Apr 7, 2026 | 3.34 | 3.57 | 3.30 | 3.56 | 3.56 | 4.40% | 32,040 |
| Apr 6, 2026 | 3.63 | 3.63 | 3.37 | 3.41 | 3.41 | -4.48% | 48,483 |
| Apr 2, 2026 | 3.32 | 3.61 | 3.30 | 3.57 | 3.57 | 4.69% | 56,236 |
| Apr 1, 2026 | 3.23 | 3.57 | 3.20 | 3.41 | 3.41 | 4.28% | 62,797 |
| Mar 31, 2026 | 3.08 | 3.34 | 3.08 | 3.27 | 3.27 | 6.17% | 23,633 |
| Mar 30, 2026 | 3.08 | 3.17 | 3.08 | 3.08 | 3.08 | 0.65% | 22,537 |
| Mar 27, 2026 | 3.21 | 3.24 | 3.05 | 3.06 | 3.06 | -6.71% | 26,579 |
| Mar 26, 2026 | 3.20 | 3.33 | 3.14 | 3.28 | 3.28 | 1.55% | 28,570 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.03 | 3.23 | 3.23 | -6.38% | 45,311 |
| Mar 24, 2026 | 3.22 | 3.60 | 3.21 | 3.45 | 3.45 | 10.58% | 106,511 |
| Mar 23, 2026 | 3.23 | 3.24 | 3.06 | 3.12 | 3.12 | -2.50% | 19,458 |
| 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% | 31,111 |
| 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% | 25,886 |
| Mar 16, 2026 | 3.25 | 3.32 | 3.20 | 3.22 | 3.22 | -3.30% | 33,996 |
| Mar 13, 2026 | 3.40 | 3.42 | 3.28 | 3.33 | 3.33 | - | 40,546 |
| Mar 12, 2026 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | -3.20% | 44,397 |
| Mar 11, 2026 | 3.37 | 3.50 | 3.19 | 3.44 | 3.44 | 4.88% | 94,183 |
| Mar 10, 2026 | 3.21 | 3.52 | 3.21 | 3.28 | 3.28 | 0.61% | 161,500 |
| Mar 9, 2026 | 3.32 | 3.32 | 3.17 | 3.26 | 3.26 | -0.31% | 23,128 |
| Mar 6, 2026 | 2.98 | 3.31 | 2.98 | 3.27 | 3.27 | 6.86% | 118,547 |
| Mar 5, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | -1.29% | 28,598 |
| Mar 4, 2026 | 2.68 | 3.10 | 2.63 | 3.10 | 3.10 | 15.67% | 120,905 |
| Mar 3, 2026 | 2.80 | 2.81 | 2.65 | 2.68 | 2.68 | -6.29% | 203,393 |
| 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 |