Aclarion, Inc. (ACONW)
NASDAQ: ACONW · Real-Time Price · USD · Warrants
0.0256
-0.0001 (-0.39%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Aclarion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.39% | 60,780 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.89% | 5,807 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.66% | 20,074 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.55% | 151 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.45% | 4,492 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,660 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 241 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 646 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.78% | 1,360 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -35.50% | 5,662 |
| Sep 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.87% | 4,092 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.26% | 7,944 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.39% | 2,466 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.56% | 3,150 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.34% | 13,777 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.92% | 1,437 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.67% | 620 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,336 |
| Aug 19, 2026 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | 20.97% | 41,000 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,187 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.48% | 5,529 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 5,220 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 21.95% | 31,443 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,015 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.61% | 9,638 |
| Aug 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.43% | 4,734 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.41% | 107,274 |
| Aug 6, 2026 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | 0.41% | 26,325 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -2.39% | 5,724 |
| Aug 4, 2026 | 0.04 | 0.09 | 0.02 | 0.03 | 0.03 | -23.48% | 268,504 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 34.98% | 82,117 |
| 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% | 2,304 |
| 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% | 5,475 |
| 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% | 2,403 |
| 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% | 6,765 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.65% | 15,165 |