Aclarion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2025	0.03	0.03	0.03	0.03	0.03	-9.39%	621
May 2, 2025	0.03	0.03	0.03	0.03	0.03	-2.65%	18,722
May 1, 2025	0.03	0.03	0.03	0.03	0.03	8.31%	1,506
Apr 30, 2025	0.03	0.03	0.03	0.03	0.03	-10.06%	2,036
Apr 29, 2025	0.03	0.03	0.03	0.03	0.03	-0.57%	600
Apr 28, 2025	0.04	0.04	0.04	0.04	0.04	-10.03%	1,803
Apr 25, 2025	0.04	0.04	0.04	0.04	0.04	-2.75%	1,417
Apr 24, 2025	0.04	0.04	0.04	0.04	0.04	-	68
Apr 23, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	6,820
Apr 22, 2025	0.05	0.05	0.05	0.05	0.05	-8.91%	1,531
Apr 21, 2025	0.05	0.05	0.05	0.05	0.05	9.05%	2,083
Apr 17, 2025	0.05	0.05	0.05	0.05	0.05	-	141
Apr 16, 2025	0.05	0.05	0.05	0.05	0.05	-11.18%	1,971
Apr 15, 2025	0.06	0.07	0.05	0.05	0.05	-15.00%	18,574
Apr 14, 2025	0.04	0.06	0.03	0.06	0.06	56.66%	17,499
Apr 11, 2025	0.04	0.04	0.04	0.04	0.04	9.12%	150
Apr 10, 2025	0.04	0.04	0.04	0.04	0.04	-	-
Apr 9, 2025	0.04	0.04	0.04	0.04	0.04	-9.07%	1,700
Apr 8, 2025	0.05	0.05	0.04	0.04	0.04	-17.34%	4,384
Apr 7, 2025	0.05	0.05	0.04	0.05	0.05	-1.08%	3,380
Apr 4, 2025	0.04	0.06	0.04	0.05	0.05	24.24%	20,487
Apr 3, 2025	0.04	0.04	0.03	0.04	0.04	-30.91%	11,951
Apr 2, 2025	0.03	0.06	0.03	0.06	0.06	80.33%	14,167
Apr 1, 2025	0.03	0.03	0.03	0.03	0.03	-2.24%	2,550
Mar 31, 2025	0.04	0.04	0.03	0.03	0.03	-10.60%	10,888
Mar 28, 2025	0.03	0.04	0.03	0.03	0.03	16.33%	17,118
Mar 27, 2025	0.03	0.03	0.03	0.03	0.03	-20.00%	292
Mar 26, 2025	0.04	0.04	0.03	0.04	0.04	-2.85%	8,557
Mar 25, 2025	0.04	0.04	0.04	0.04	0.04	-7.32%	12,624
Mar 24, 2025	0.05	0.05	0.04	0.04	0.04	-10.24%	8,378
Mar 21, 2025	0.04	0.05	0.04	0.05	0.05	-2.32%	2,385
Mar 20, 2025	0.05	0.05	0.05	0.05	0.05	-8.48%	8,780