Aclarion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.63	1.63	1.56	1.56	1.56	-1.89%	10,686
Nov 12, 2026	1.61	1.67	1.59	1.59	1.59	-2.45%	19,231
Nov 11, 2026	1.64	1.64	1.54	1.63	1.63	1.87%	26,874
Nov 10, 2026	1.75	1.75	1.60	1.60	1.60	-8.57%	13,470
Nov 9, 2026	1.68	1.79	1.67	1.75	1.75	5.42%	25,230
Nov 6, 2026	1.64	1.68	1.61	1.66	1.66	6.41%	15,295
Nov 5, 2026	1.74	1.74	1.54	1.56	1.56	-10.34%	14,129
Nov 4, 2026	1.78	1.79	1.72	1.74	1.74	-1.14%	10,898
Nov 3, 2026	1.75	1.79	1.71	1.76	1.76	-2.22%	20,970
Nov 2, 2026	1.92	1.95	1.80	1.80	1.80	-7.69%	17,144
Oct 30, 2026	2.00	2.00	1.88	1.95	1.95	-1.02%	18,455
Oct 29, 2026	2.02	2.02	1.92	1.97	1.97	-3.43%	15,284
Oct 28, 2026	1.95	2.06	1.95	2.04	2.04	6.25%	12,465
Oct 27, 2026	1.95	1.97	1.92	1.92	1.92	-0.52%	2,504
Oct 26, 2026	1.93	1.98	1.92	1.93	1.93	-	19,523
Oct 23, 2026	1.88	1.97	1.88	1.93	1.93	-0.26%	10,365
Oct 22, 2026	1.94	1.99	1.90	1.94	1.94	-0.77%	15,045
Oct 21, 2026	1.95	1.97	1.92	1.95	1.95	-1.02%	10,449
Oct 20, 2026	1.90	2.00	1.88	1.97	1.97	4.23%	17,617
Oct 19, 2026	1.86	1.94	1.85	1.89	1.89	2.16%	13,845
Oct 16, 2026	1.94	1.94	1.85	1.85	1.85	-5.28%	11,599
Oct 15, 2026	1.90	2.02	1.90	1.95	1.95	0.68%	7,236
Oct 14, 2026	2.14	2.14	1.89	1.94	1.94	-9.35%	70,971
Oct 13, 2026	2.25	2.25	2.09	2.14	2.14	-4.68%	21,361
Oct 12, 2026	2.34	2.35	2.22	2.25	2.25	-4.06%	26,982
Oct 9, 2026	2.32	2.37	2.32	2.34	2.34	1.30%	7,297
Oct 8, 2026	2.36	2.41	2.30	2.31	2.31	-1.70%	31,604
Oct 7, 2026	2.32	2.39	2.32	2.35	2.35	2.62%	10,416
Oct 6, 2026	2.35	2.36	2.28	2.29	2.29	-2.14%	30,912
Oct 5, 2026	2.35	2.40	2.33	2.34	2.34	-1.68%	33,181
Oct 2, 2026	2.48	2.48	2.35	2.38	2.38	-2.46%	15,749
Oct 1, 2026	2.45	2.50	2.43	2.44	2.44	1.24%	7,146
Sep 30, 2026	2.44	2.46	2.40	2.41	2.41	1.26%	18,715
Sep 29, 2026	2.48	2.60	2.32	2.38	2.38	-2.46%	79,569
Sep 28, 2026	2.65	2.72	2.39	2.44	2.44	-5.79%	75,466
Sep 25, 2026	2.63	2.72	2.58	2.59	2.59	-1.52%	30,137
Sep 24, 2026	2.61	2.68	2.55	2.63	2.63	-10.54%	61,389
Sep 23, 2026	2.57	2.96	2.56	2.94	2.94	11.79%	309,151
Sep 22, 2026	2.52	2.64	2.48	2.63	2.63	6.91%	33,928
Sep 21, 2026	2.47	2.52	2.46	2.46	2.46	-2.38%	12,410
Sep 18, 2026	2.59	2.64	2.47	2.52	2.52	-4.55%	15,734
Sep 17, 2026	2.52	2.64	2.41	2.64	2.64	3.53%	35,000
Sep 16, 2026	2.60	2.62	2.51	2.55	2.55	-2.67%	23,122
Sep 15, 2026	2.54	2.62	2.52	2.62	2.62	1.55%	9,545
Sep 14, 2026	2.63	2.63	2.51	2.58	2.58	-0.77%	13,604
Sep 11, 2026	2.57	2.64	2.55	2.60	2.60	2.36%	17,848
Sep 10, 2026	2.47	2.60	2.40	2.54	2.54	4.95%	85,206
Sep 9, 2026	2.40	2.45	2.32	2.42	2.42	-0.82%	13,080
Sep 8, 2026	2.34	2.53	2.34	2.44	2.44	3.83%	61,148
Sep 4, 2026	2.26	2.41	2.26	2.35	2.35	2.62%	44,099