Aclarion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.73	2.73	2.61	2.66	2.66	-1.85%	48,582
Aug 21, 2026	2.75	2.83	2.58	2.71	2.71	0.74%	44,247
Aug 20, 2026	2.76	2.76	2.64	2.69	2.69	-2.89%	44,408
Aug 19, 2026	2.70	2.80	2.53	2.77	2.77	6.54%	124,544
Aug 18, 2026	2.83	2.83	2.56	2.60	2.60	-6.14%	80,696
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
Jul 23, 2026	2.61	2.65	2.35	2.45	2.45	-3.92%	42,227
Jul 22, 2026	2.52	2.58	2.46	2.55	2.55	0.39%	54,919
Jul 21, 2026	2.55	2.60	2.50	2.54	2.54	-3.42%	40,450
Jul 20, 2026	2.54	2.63	2.50	2.63	2.63	1.94%	19,694
Jul 17, 2026	2.61	2.62	2.52	2.58	2.58	-2.27%	27,114
Jul 16, 2026	2.60	2.67	2.59	2.64	2.64	-0.75%	34,412
Jul 15, 2026	2.68	2.69	2.61	2.66	2.66	-0.37%	25,007
Jul 14, 2026	2.70	2.81	2.64	2.67	2.67	-0.74%	36,544
Jul 13, 2026	2.81	2.88	2.63	2.69	2.69	-5.41%	61,035
Jul 10, 2026	2.91	2.91	2.81	2.84	2.84	-2.27%	20,021
Jul 9, 2026	2.94	3.04	2.84	2.91	2.91	-1.36%	43,261
Jul 8, 2026	3.01	3.04	2.90	2.95	2.95	-1.34%	31,060
Jul 7, 2026	3.09	3.17	2.90	2.99	2.99	-2.61%	55,931
Jul 6, 2026	3.12	3.14	3.03	3.07	3.07	-0.65%	20,371
Jul 2, 2026	3.05	3.11	3.02	3.09	3.09	2.32%	21,273
Jul 1, 2026	2.88	3.05	2.88	3.02	3.02	4.86%	27,349
Jun 30, 2026	2.87	2.93	2.84	2.88	2.88	-0.35%	34,455
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