Aclarion, Inc. (ACONW)
NASDAQ: ACONW · Real-Time Price · USD · Warrants
0.0243
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.29% | 18,724 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.88% | 142 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.45% | 202 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.69% | 175,254 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 3,535 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,785 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.54% | 2,271 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.23% | 284 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.44% | 7,688 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 370 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.41% | 185 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.89% | 20,551 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.67% | 3,793 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.85% | 12,109 |
| Jul 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 15.35% | 2,612 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.94% | 2,389 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.33% | 15,612 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.37% | 6,759 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.65% | 15,150 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.60% | 29,262 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 111,789 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -25.56% | 93,549 |
| Jun 18, 2026 | 0.03 | 0.20 | 0.03 | 0.04 | 0.04 | 38.49% | 727,662 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.99% | 205 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.87% | 160 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,438 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.34% | 11,345 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.61% | 272 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.59% | 4,559 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,520 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.18% | 1,276 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.73% | 2,272 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.11% | 740 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.46% | 22,367 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.10% | 37,288 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.34% | 69,726 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.47% | 42,168 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.63% | 468 |
| May 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.65% | 2,100 |
| May 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.75% | 21,116 |
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.11% | 20,301 |
| May 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.83% | 2,500 |
| May 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.76% | 850 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.91% | 16,315 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.15% | 1,800 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.46% | 571 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.69% | 2,561 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 2,859 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 1,448 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.74% | 600 |