Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
2.360
+0.110 (4.89%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Aclarion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.35 | 2.48 | 2.27 | 2.36 | 2.36 | 4.89% | 57,748 |
| Jul 31, 2026 | 2.02 | 2.27 | 1.99 | 2.25 | 2.25 | 11.39% | 50,529 |
| Jul 30, 2026 | 2.10 | 2.10 | 1.95 | 2.02 | 2.02 | 0.25% | 78,004 |
| Jul 29, 2026 | 2.15 | 2.15 | 2.00 | 2.02 | 2.02 | -5.40% | 79,350 |
| Jul 28, 2026 | 2.25 | 2.25 | 2.07 | 2.13 | 2.13 | -4.05% | 56,372 |
| Jul 27, 2026 | 2.41 | 2.44 | 2.14 | 2.22 | 2.22 | -8.26% | 56,192 |
| Jul 24, 2026 | 2.46 | 2.51 | 2.40 | 2.42 | 2.42 | -1.22% | 22,026 |
| Jul 23, 2026 | 2.61 | 2.65 | 2.35 | 2.45 | 2.45 | -3.92% | 42,136 |
| Jul 22, 2026 | 2.52 | 2.58 | 2.46 | 2.55 | 2.55 | 0.39% | 54,917 |
| Jul 21, 2026 | 2.55 | 2.60 | 2.50 | 2.54 | 2.54 | -3.42% | 40,276 |
| Jul 20, 2026 | 2.54 | 2.63 | 2.50 | 2.63 | 2.63 | 1.94% | 19,640 |
| Jul 17, 2026 | 2.61 | 2.62 | 2.52 | 2.58 | 2.58 | -2.27% | 26,626 |
| Jul 16, 2026 | 2.60 | 2.67 | 2.59 | 2.64 | 2.64 | -0.75% | 33,851 |
| Jul 15, 2026 | 2.68 | 2.69 | 2.61 | 2.66 | 2.66 | -0.37% | 24,892 |
| Jul 14, 2026 | 2.70 | 2.81 | 2.64 | 2.67 | 2.67 | -0.74% | 36,286 |
| Jul 13, 2026 | 2.81 | 2.88 | 2.63 | 2.69 | 2.69 | -5.41% | 61,034 |
| Jul 10, 2026 | 2.91 | 2.91 | 2.81 | 2.84 | 2.84 | -2.27% | 19,890 |
| Jul 9, 2026 | 2.94 | 3.04 | 2.84 | 2.91 | 2.91 | -1.36% | 43,251 |
| Jul 8, 2026 | 3.01 | 3.04 | 2.90 | 2.95 | 2.95 | -1.34% | 29,229 |
| Jul 7, 2026 | 3.09 | 3.17 | 2.90 | 2.99 | 2.99 | -2.61% | 55,566 |
| Jul 6, 2026 | 3.12 | 3.14 | 3.03 | 3.07 | 3.07 | -0.65% | 20,270 |
| Jul 2, 2026 | 3.05 | 3.11 | 3.02 | 3.09 | 3.09 | 2.32% | 21,252 |
| Jul 1, 2026 | 2.88 | 3.05 | 2.88 | 3.02 | 3.02 | 4.86% | 26,472 |
| Jun 30, 2026 | 2.87 | 2.93 | 2.84 | 2.88 | 2.88 | -0.35% | 34,454 |
| Jun 29, 2026 | 2.89 | 2.90 | 2.65 | 2.89 | 2.89 | 1.40% | 33,866 |
| Jun 26, 2026 | 2.66 | 2.86 | 2.64 | 2.85 | 2.85 | 5.17% | 40,793 |
| Jun 25, 2026 | 2.72 | 2.78 | 2.62 | 2.71 | 2.71 | -1.09% | 83,764 |
| Jun 24, 2026 | 2.89 | 2.92 | 2.72 | 2.74 | 2.74 | -5.19% | 151,482 |
| Jun 23, 2026 | 2.97 | 3.05 | 2.82 | 2.89 | 2.89 | -4.93% | 57,957 |
| Jun 22, 2026 | 3.22 | 3.23 | 2.96 | 3.04 | 3.04 | -2.56% | 103,602 |
| Jun 18, 2026 | 3.21 | 3.25 | 3.09 | 3.12 | 3.12 | 0.32% | 227,837 |
| Jun 17, 2026 | 3.40 | 3.49 | 3.10 | 3.11 | 3.11 | 5.78% | 341,211 |
| Jun 16, 2026 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | -2.97% | 22,268 |
| Jun 15, 2026 | 3.20 | 3.23 | 2.93 | 3.03 | 3.03 | -2.88% | 58,381 |
| Jun 12, 2026 | 3.17 | 3.30 | 3.12 | 3.12 | 3.12 | -2.80% | 25,229 |
| Jun 11, 2026 | 3.15 | 3.25 | 3.14 | 3.21 | 3.21 | 1.42% | 16,492 |
| Jun 10, 2026 | 3.27 | 3.30 | 3.11 | 3.17 | 3.17 | -2.91% | 20,962 |
| Jun 9, 2026 | 3.27 | 3.43 | 3.20 | 3.26 | 3.26 | -2.98% | 83,655 |
| Jun 8, 2026 | 3.51 | 3.54 | 3.33 | 3.36 | 3.36 | -5.88% | 28,745 |
| Jun 5, 2026 | 3.49 | 3.59 | 3.42 | 3.57 | 3.57 | 1.13% | 74,709 |
| Jun 4, 2026 | 3.49 | 3.61 | 3.48 | 3.53 | 3.53 | 1.15% | 47,747 |
| Jun 3, 2026 | 3.43 | 3.49 | 3.38 | 3.49 | 3.49 | -0.29% | 55,762 |
| Jun 2, 2026 | 3.37 | 3.50 | 3.32 | 3.50 | 3.50 | 3.86% | 63,649 |
| Jun 1, 2026 | 3.36 | 3.39 | 3.28 | 3.37 | 3.37 | 2.74% | 74,730 |
| May 29, 2026 | 3.24 | 3.36 | 3.20 | 3.28 | 3.28 | 4.13% | 133,723 |
| May 28, 2026 | 3.20 | 3.48 | 2.88 | 3.15 | 3.15 | 0.96% | 827,740 |
| May 27, 2026 | 3.30 | 3.30 | 3.11 | 3.12 | 3.12 | -1.27% | 20,080 |
| May 26, 2026 | 3.20 | 3.30 | 3.14 | 3.16 | 3.16 | -1.56% | 64,027 |
| May 22, 2026 | 3.19 | 3.31 | 3.17 | 3.21 | 3.21 | -1.53% | 25,073 |
| May 21, 2026 | 3.18 | 3.28 | 3.18 | 3.26 | 3.26 | 2.19% | 15,906 |