Aclarion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.88	1.97	1.88	1.93	1.93	-0.26%	10,315
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%	10,418
Oct 20, 2026	1.90	2.00	1.88	1.97	1.97	4.23%	17,052
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
Sep 3, 2026	2.27	2.32	2.25	2.29	2.29	-0.87%	46,485
Sep 2, 2026	2.33	2.42	2.25	2.31	2.31	-0.86%	63,706
Sep 1, 2026	2.38	2.38	2.26	2.33	2.33	-0.85%	40,488
Aug 31, 2026	2.40	2.40	2.31	2.35	2.35	-2.08%	37,128
Aug 28, 2026	2.52	2.52	2.35	2.40	2.40	-4.76%	35,254
Aug 27, 2026	2.37	2.52	2.31	2.52	2.52	5.44%	54,077
Aug 26, 2026	2.46	2.46	2.32	2.39	2.39	-4.02%	103,616
Aug 25, 2026	2.65	2.65	2.43	2.49	2.49	-6.39%	175,091
Aug 24, 2026	2.73	2.73	2.61	2.66	2.66	-1.85%	49,046
Aug 21, 2026	2.75	2.83	2.58	2.71	2.71	0.74%	44,412
Aug 20, 2026	2.76	2.76	2.64	2.69	2.69	-2.89%	45,720
Aug 19, 2026	2.70	2.80	2.53	2.77	2.77	6.54%	124,988
Aug 18, 2026	2.83	2.83	2.56	2.60	2.60	-6.14%	80,854
Aug 17, 2026	2.53	2.78	2.47	2.77	2.77	12.60%	182,302
Aug 14, 2026	2.42	2.47	2.36	2.46	2.46	2.50%	35,695