Aclarion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.04	0.04	0.03	0.03	0.03	-17.46%	31,541
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	0.50%	3,323
Mar 12, 2026	0.04	0.05	0.04	0.04	0.04	8.13%	8,257
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	6.96%	294
Mar 6, 2026	0.04	0.04	0.03	0.03	0.03	-9.21%	3,100
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	2.15%	299
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	1.92%	8,855
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	7.35%	132
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	-	2,041
Feb 26, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	1,408
Feb 25, 2026	0.03	0.04	0.03	0.04	0.04	5.57%	3,214
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-12.56%	366
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	4.00%	4,828
Feb 19, 2026	0.04	0.04	0.03	0.04	0.04	-	300
Feb 18, 2026	0.04	0.04	0.03	0.04	0.04	5.04%	4,570
Feb 17, 2026	0.03	0.04	0.03	0.04	0.04	5.00%	357
Feb 13, 2026	0.04	0.04	0.03	0.03	0.03	-3.68%	7,945
Feb 12, 2026	0.04	0.04	0.03	0.04	0.04	4.75%	3,271
Feb 11, 2026	0.03	0.04	0.03	0.03	0.03	-4.26%	4,278
Feb 10, 2026	0.04	0.04	0.03	0.04	0.04	6.67%	30,546
Feb 9, 2026	0.03	0.04	0.03	0.03	0.03	-6.52%	2,874
Feb 6, 2026	0.03	0.04	0.03	0.04	0.04	-2.22%	1,317
Feb 5, 2026	0.03	0.04	0.03	0.04	0.04	3.14%	990
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-0.28%	9,962
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.23%	2,099
Jan 30, 2026	0.03	0.04	0.03	0.04	0.04	1.13%	1,337
Jan 29, 2026	0.03	0.04	0.03	0.04	0.04	-8.51%	6,874
Jan 28, 2026	0.04	0.04	0.03	0.04	0.04	-1.52%	26,411
Jan 27, 2026	0.03	0.04	0.03	0.04	0.04	4.51%	11,016
Jan 26, 2026	0.03	0.04	0.03	0.04	0.04	-5.75%	20,755
Jan 23, 2026	0.03	0.04	0.03	0.04	0.04	-	4,539
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	205
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	101
Jan 20, 2026	0.04	0.04	0.03	0.04	0.04	-1.60%	44,239
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	10.63%	11,398
Jan 15, 2026	0.03	0.04	0.03	0.04	0.04	-8.56%	1,475
Jan 14, 2026	0.04	0.04	0.03	0.04	0.04	9.37%	2,684
Jan 13, 2026	0.04	0.05	0.03	0.04	0.04	-6.18%	55,817
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-6.44%	21,101
Jan 9, 2026	0.05	0.05	0.04	0.05	0.05	-35.71%	28,803
Jan 8, 2026	0.05	0.11	0.05	0.07	0.07	40.28%	301,314
Jan 7, 2026	0.05	0.05	0.04	0.05	0.05	42.57%	105,831
Jan 6, 2026	0.03	0.04	0.03	0.04	0.04	-12.06%	29,306
Jan 5, 2026	0.03	0.04	0.03	0.04	0.04	6.42%	4,790
Jan 2, 2026	0.04	0.04	0.03	0.04	0.04	-1.32%	6,222
Dec 31, 2025	0.03	0.04	0.03	0.04	0.04	-2.57%	8,206
Dec 29, 2025	0.04	0.04	0.03	0.04	0.04	-0.51%	7,716
Dec 23, 2025	0.04	0.04	0.03	0.04	0.04	-2.25%	52,170
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-	1,174
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-10.71%	279