Aclarion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.48	2.48	2.35	2.38	2.38	-2.46%	15,667
Oct 1, 2026	2.45	2.50	2.43	2.44	2.44	1.24%	7,104
Sep 30, 2026	2.44	2.46	2.40	2.41	2.41	1.26%	18,713
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
Aug 13, 2026	2.32	2.45	2.26	2.40	2.40	3.45%	106,870
Aug 12, 2026	2.31	2.39	2.25	2.32	2.32	1.75%	66,900
Aug 11, 2026	2.33	2.37	2.28	2.28	2.28	-3.39%	34,517
Aug 10, 2026	2.28	2.40	2.27	2.36	2.36	3.06%	43,506
Aug 7, 2026	2.32	2.36	2.23	2.29	2.29	-2.55%	58,226
Aug 6, 2026	2.34	2.50	2.30	2.35	2.35	-0.42%	44,191
Aug 5, 2026	2.46	2.46	2.28	2.36	2.36	-0.84%	23,347
Aug 4, 2026	2.39	2.45	2.28	2.38	2.38	0.85%	38,453
Aug 3, 2026	2.35	2.48	2.27	2.36	2.36	4.89%	57,775
Jul 31, 2026	2.02	2.27	1.99	2.25	2.25	11.39%	50,892
Jul 30, 2026	2.10	2.10	1.95	2.02	2.02	0.25%	78,235
Jul 29, 2026	2.15	2.15	2.00	2.02	2.02	-5.40%	79,595
Jul 28, 2026	2.25	2.25	2.07	2.13	2.13	-4.05%	56,455
Jul 27, 2026	2.41	2.44	2.14	2.22	2.22	-8.26%	57,168
Jul 24, 2026	2.46	2.51	2.40	2.42	2.42	-1.22%	22,063