Aclarion, Inc. (ACONW)
NASDAQ: ACONW · Real-Time Price · USD · Warrants
0.0343
+0.0107 (45.34%)
Jul 17, 2025, 4:00 PM - Market closed
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.31% | 526 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.61% | 1,323 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.07% | 3,182 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.79% | 6,958 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.62% | 4,657 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -15.53% | 21,100 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.65% | 13,650 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.62% | 630 |
| Jul 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -18.18% | 12,800 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 751 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.14% | 16,729 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.71% | 1,241 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.50% | 24,101 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.13% | 1,039 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 177 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.56% | 29,310 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.83% | 8,409 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -10.36% | 10,375 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 18.60% | 27,180 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.17% | 26,950 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | 3,859 |
| Jun 13, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 11.87% | 16,559 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -11.85% | 27,256 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | 5,134 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.27% | 796 |
| Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.46% | 1,135 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.33% | 302 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 100 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.33% | 1,901 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.84% | 8,747 |
| May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.80% | 600 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 410 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | 100 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.63% | 5,542 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.44% | 3,012 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.63% | 9,076 |
| May 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,100 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 103 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.80% | 9,322 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.51% | 4,400 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.52% | 439 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.94% | 177 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.07% | 885 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 181 |