Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
3.436
+0.066 (1.96%)
Jun 2, 2026, 1:40 PM EDT - Market open
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.36 | 3.39 | 3.28 | 3.37 | 3.37 | 2.74% | 74,686 |
| May 29, 2026 | 3.24 | 3.36 | 3.20 | 3.28 | 3.28 | 4.13% | 133,172 |
| May 28, 2026 | 3.20 | 3.48 | 2.88 | 3.15 | 3.15 | 0.96% | 822,404 |
| May 27, 2026 | 3.30 | 3.30 | 3.11 | 3.12 | 3.12 | -1.27% | 20,050 |
| May 26, 2026 | 3.20 | 3.30 | 3.14 | 3.16 | 3.16 | -1.56% | 63,749 |
| May 22, 2026 | 3.19 | 3.31 | 3.17 | 3.21 | 3.21 | -1.53% | 25,018 |
| May 21, 2026 | 3.18 | 3.28 | 3.18 | 3.26 | 3.26 | 2.19% | 15,886 |
| May 20, 2026 | 3.19 | 3.29 | 3.19 | 3.19 | 3.19 | -0.31% | 22,474 |
| May 19, 2026 | 3.22 | 3.22 | 3.15 | 3.20 | 3.20 | - | 9,029 |
| May 18, 2026 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | 1.27% | 15,919 |
| May 15, 2026 | 3.11 | 3.20 | 3.11 | 3.16 | 3.16 | -1.86% | 32,138 |
| May 14, 2026 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | -1.83% | 33,668 |
| May 13, 2026 | 3.17 | 3.34 | 3.12 | 3.28 | 3.28 | 4.13% | 51,213 |
| May 12, 2026 | 3.16 | 3.19 | 3.03 | 3.15 | 3.15 | 1.61% | 81,201 |
| May 11, 2026 | 3.21 | 3.24 | 3.07 | 3.10 | 3.10 | -2.67% | 59,151 |
| May 8, 2026 | 3.25 | 3.25 | 3.13 | 3.19 | 3.19 | 0.79% | 30,037 |
| May 7, 2026 | 3.31 | 3.31 | 3.15 | 3.16 | 3.16 | -3.66% | 45,947 |
| May 6, 2026 | 3.21 | 3.35 | 3.20 | 3.28 | 3.28 | 2.50% | 32,394 |
| May 5, 2026 | 3.27 | 3.30 | 3.20 | 3.20 | 3.20 | -3.32% | 68,408 |
| May 4, 2026 | 3.42 | 3.46 | 3.28 | 3.31 | 3.31 | -3.22% | 59,231 |
| May 1, 2026 | 3.36 | 3.44 | 3.30 | 3.42 | 3.42 | 3.01% | 59,242 |
| Apr 30, 2026 | 3.30 | 3.45 | 3.24 | 3.32 | 3.32 | 1.84% | 62,505 |
| Apr 29, 2026 | 3.37 | 3.37 | 3.25 | 3.26 | 3.26 | -3.26% | 36,912 |
| 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 |