Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
3.270
+0.210 (6.86%)
At close: Mar 6, 2026, 4:00 PM EST
3.330
+0.060 (1.83%)
After-hours: Mar 6, 2026, 7:55 PM EST
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.98 | 3.31 | 2.98 | 3.27 | 3.27 | 6.86% | 108,120 |
| Mar 5, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | -1.29% | 28,478 |
| Mar 4, 2026 | 2.68 | 3.10 | 2.63 | 3.10 | 3.10 | 15.67% | 118,528 |
| Mar 3, 2026 | 2.80 | 2.81 | 2.65 | 2.68 | 2.68 | -6.29% | 200,867 |
| Mar 2, 2026 | 2.66 | 2.93 | 2.66 | 2.86 | 2.86 | 4.38% | 111,572 |
| Feb 27, 2026 | 2.68 | 2.77 | 2.62 | 2.74 | 2.74 | 2.24% | 99,593 |
| Feb 26, 2026 | 2.68 | 2.73 | 2.55 | 2.68 | 2.68 | - | 63,757 |
| Feb 25, 2026 | 2.52 | 2.73 | 2.51 | 2.68 | 2.68 | 6.35% | 53,958 |
| Feb 24, 2026 | 2.50 | 2.58 | 2.46 | 2.52 | 2.52 | 1.20% | 43,026 |
| Feb 23, 2026 | 2.53 | 2.53 | 2.46 | 2.49 | 2.49 | -1.97% | 42,010 |
| Feb 20, 2026 | 2.55 | 2.68 | 2.49 | 2.54 | 2.54 | -0.78% | 31,209 |
| Feb 19, 2026 | 2.54 | 2.57 | 2.45 | 2.56 | 2.56 | 2.81% | 39,089 |
| Feb 18, 2026 | 2.55 | 2.59 | 2.49 | 2.49 | 2.49 | -3.86% | 30,033 |
| Feb 17, 2026 | 2.62 | 2.63 | 2.41 | 2.59 | 2.59 | 0.39% | 79,193 |
| Feb 13, 2026 | 2.59 | 2.69 | 2.55 | 2.58 | 2.58 | -0.39% | 32,380 |
| Feb 12, 2026 | 2.68 | 2.70 | 2.50 | 2.59 | 2.59 | -4.43% | 32,916 |
| Feb 11, 2026 | 2.69 | 2.80 | 2.60 | 2.71 | 2.71 | -0.73% | 55,300 |
| Feb 10, 2026 | 2.79 | 2.85 | 2.73 | 2.73 | 2.73 | -1.09% | 28,828 |
| Feb 9, 2026 | 2.67 | 2.80 | 2.58 | 2.76 | 2.76 | 0.36% | 50,502 |
| Feb 6, 2026 | 2.43 | 2.82 | 2.41 | 2.75 | 2.75 | 16.53% | 185,609 |
| Feb 5, 2026 | 2.70 | 2.74 | 2.34 | 2.36 | 2.36 | -12.59% | 208,840 |
| Feb 4, 2026 | 2.83 | 2.83 | 2.52 | 2.70 | 2.70 | -4.26% | 259,660 |
| Feb 3, 2026 | 2.87 | 2.97 | 2.80 | 2.82 | 2.82 | -2.08% | 196,223 |
| Feb 2, 2026 | 3.28 | 3.28 | 2.73 | 2.88 | 2.88 | -12.99% | 238,470 |
| Jan 30, 2026 | 3.58 | 3.60 | 3.28 | 3.31 | 3.31 | -8.56% | 181,898 |
| Jan 29, 2026 | 3.70 | 3.75 | 3.55 | 3.62 | 3.62 | -1.63% | 123,606 |
| Jan 28, 2026 | 3.68 | 3.72 | 3.61 | 3.68 | 3.68 | 1.10% | 112,233 |
| Jan 27, 2026 | 3.70 | 3.76 | 3.61 | 3.64 | 3.64 | -1.09% | 100,352 |
| Jan 26, 2026 | 3.76 | 3.87 | 3.67 | 3.68 | 3.68 | -3.16% | 130,767 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | -2.31% | 126,448 |
| Jan 22, 2026 | 3.86 | 3.97 | 3.85 | 3.89 | 3.89 | 1.04% | 54,632 |
| Jan 21, 2026 | 3.83 | 4.00 | 3.81 | 3.85 | 3.85 | - | 96,093 |
| Jan 20, 2026 | 3.80 | 4.23 | 3.75 | 3.85 | 3.85 | 1.58% | 357,174 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.68 | 3.79 | 3.79 | -5.25% | 327,032 |
| Jan 15, 2026 | 4.15 | 4.24 | 3.95 | 4.00 | 4.00 | -4.31% | 252,716 |
| Jan 14, 2026 | 4.18 | 4.31 | 4.00 | 4.18 | 4.18 | -0.48% | 250,870 |
| Jan 13, 2026 | 4.65 | 4.70 | 4.05 | 4.20 | 4.20 | -6.87% | 722,850 |
| Jan 12, 2026 | 4.71 | 4.87 | 4.44 | 4.51 | 4.51 | -5.65% | 435,633 |
| Jan 9, 2026 | 5.88 | 5.96 | 4.67 | 4.78 | 4.78 | -41.49% | 2,435,888 |
| Jan 8, 2026 | 8.17 | 9.36 | 7.29 | 8.17 | 8.17 | 42.09% | 43,400,418 |
| Jan 7, 2026 | 5.45 | 6.01 | 5.40 | 5.75 | 5.75 | 7.08% | 89,322 |
| Jan 6, 2026 | 5.25 | 5.39 | 5.05 | 5.37 | 5.37 | 3.67% | 25,317 |
| Jan 5, 2026 | 5.03 | 5.30 | 4.95 | 5.18 | 5.18 | 4.02% | 30,950 |
| Jan 2, 2026 | 4.67 | 4.98 | 4.60 | 4.98 | 4.98 | 8.26% | 53,807 |
| Dec 31, 2025 | 4.45 | 4.68 | 4.42 | 4.60 | 4.60 | 3.14% | 53,698 |
| Dec 30, 2025 | 4.89 | 4.89 | 4.32 | 4.46 | 4.46 | -9.72% | 69,920 |
| Dec 29, 2025 | 5.41 | 5.47 | 4.80 | 4.94 | 4.94 | -8.35% | 76,937 |
| Dec 26, 2025 | 5.92 | 5.94 | 5.02 | 5.39 | 5.39 | -8.33% | 96,291 |
| Dec 24, 2025 | 5.95 | 5.96 | 5.80 | 5.88 | 5.88 | -1.84% | 20,063 |
| Dec 23, 2025 | 6.12 | 6.15 | 5.90 | 5.99 | 5.99 | -3.31% | 74,373 |
| Dec 22, 2025 | 6.30 | 6.40 | 5.97 | 6.20 | 6.20 | -0.08% | 306,252 |
| Dec 19, 2025 | 6.30 | 6.35 | 5.91 | 6.20 | 6.20 | -2.21% | 184,770 |
| Dec 18, 2025 | 6.00 | 6.37 | 5.90 | 6.34 | 6.34 | 7.46% | 211,933 |
| Dec 17, 2025 | 6.07 | 6.16 | 5.81 | 5.90 | 5.90 | -2.32% | 57,589 |
| Dec 16, 2025 | 6.03 | 6.20 | 6.00 | 6.04 | 6.04 | -1.15% | 20,630 |
| Dec 15, 2025 | 6.24 | 6.33 | 5.75 | 6.11 | 6.11 | -5.12% | 117,843 |
| Dec 12, 2025 | 6.47 | 6.53 | 6.15 | 6.44 | 6.44 | 5.40% | 110,764 |
| Dec 11, 2025 | 6.56 | 6.68 | 5.93 | 6.11 | 6.11 | -9.62% | 146,407 |
| Dec 10, 2025 | 6.10 | 6.76 | 5.90 | 6.76 | 6.76 | 10.73% | 272,705 |
| Dec 9, 2025 | 5.87 | 6.32 | 5.71 | 6.11 | 6.11 | 3.83% | 114,391 |
| Dec 8, 2025 | 6.22 | 6.40 | 5.85 | 5.88 | 5.88 | -4.23% | 34,681 |
| Dec 5, 2025 | 6.90 | 7.15 | 6.05 | 6.14 | 6.14 | -11.59% | 69,279 |
| Dec 4, 2025 | 7.18 | 8.09 | 6.90 | 6.95 | 6.95 | 5.55% | 190,016 |
| Dec 3, 2025 | 6.86 | 6.86 | 6.34 | 6.58 | 6.58 | -8.23% | 29,839 |
| Dec 2, 2025 | 7.08 | 7.70 | 6.81 | 7.17 | 7.17 | 10.31% | 177,215 |
| Dec 1, 2025 | 6.38 | 6.51 | 6.35 | 6.50 | 6.50 | 3.83% | 9,940 |
| Nov 28, 2025 | 6.30 | 6.50 | 6.09 | 6.26 | 6.26 | 0.97% | 6,769 |
| Nov 26, 2025 | 6.09 | 6.26 | 5.55 | 6.20 | 6.20 | 0.81% | 11,619 |
| Nov 25, 2025 | 6.08 | 6.20 | 6.08 | 6.15 | 6.15 | -0.24% | 4,903 |
| Nov 24, 2025 | 5.96 | 6.17 | 5.96 | 6.17 | 6.17 | 1.68% | 2,372 |
| Nov 21, 2025 | 6.13 | 6.13 | 5.98 | 6.06 | 6.06 | -0.93% | 2,884 |
| Nov 20, 2025 | 6.21 | 6.25 | 6.00 | 6.12 | 6.12 | 4.26% | 11,172 |
| Nov 19, 2025 | 6.00 | 6.21 | 5.87 | 5.87 | 5.87 | -3.93% | 9,072 |
| Nov 18, 2025 | 5.98 | 6.15 | 5.91 | 6.11 | 6.11 | 1.50% | 7,240 |
| Nov 17, 2025 | 6.10 | 6.22 | 6.01 | 6.02 | 6.02 | -2.27% | 15,697 |
| Nov 14, 2025 | 6.29 | 6.29 | 6.05 | 6.16 | 6.16 | 0.16% | 29,450 |
| Nov 13, 2025 | 6.68 | 7.14 | 6.15 | 6.15 | 6.15 | -10.80% | 31,931 |
| Nov 12, 2025 | 7.05 | 7.32 | 6.64 | 6.90 | 6.90 | -3.43% | 14,879 |
| Nov 11, 2025 | 7.24 | 7.33 | 7.14 | 7.14 | 7.14 | -1.38% | 8,217 |
| Nov 10, 2025 | 7.24 | 7.29 | 7.23 | 7.24 | 7.24 | 0.14% | 20,637 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.20 | 7.23 | 7.23 | -3.73% | 14,771 |
| Nov 6, 2025 | 7.59 | 7.59 | 7.49 | 7.51 | 7.51 | 0.13% | 12,331 |
| Nov 5, 2025 | 7.50 | 7.60 | 7.00 | 7.50 | 7.50 | - | 9,625 |
| Nov 4, 2025 | 7.76 | 7.83 | 7.43 | 7.50 | 7.50 | -4.21% | 11,852 |
| Nov 3, 2025 | 7.54 | 7.86 | 7.54 | 7.83 | 7.83 | 0.90% | 14,599 |
| Oct 31, 2025 | 7.89 | 7.89 | 7.73 | 7.76 | 7.76 | 0.39% | 14,733 |
| Oct 30, 2025 | 7.99 | 7.99 | 7.73 | 7.73 | 7.73 | -1.90% | 10,611 |
| Oct 29, 2025 | 7.75 | 8.00 | 7.70 | 7.88 | 7.88 | 2.20% | 31,739 |
| Oct 28, 2025 | 7.67 | 7.89 | 7.65 | 7.71 | 7.71 | 0.78% | 25,421 |
| Oct 27, 2025 | 7.50 | 7.83 | 7.50 | 7.65 | 7.65 | 1.32% | 15,263 |
| Oct 24, 2025 | 7.49 | 7.75 | 7.32 | 7.55 | 7.55 | -0.89% | 42,406 |
| Oct 23, 2025 | 7.23 | 7.69 | 7.07 | 7.62 | 7.62 | 1.98% | 82,962 |
| Oct 22, 2025 | 7.77 | 7.77 | 7.40 | 7.47 | 7.47 | -4.72% | 35,027 |
| Oct 21, 2025 | 8.28 | 8.28 | 7.80 | 7.84 | 7.84 | -4.16% | 26,899 |
| Oct 20, 2025 | 7.99 | 8.32 | 7.79 | 8.18 | 8.18 | 1.74% | 33,862 |
| Oct 17, 2025 | 8.37 | 8.37 | 8.00 | 8.04 | 8.04 | -7.59% | 43,150 |
| Oct 16, 2025 | 9.07 | 9.10 | 8.53 | 8.70 | 8.70 | -4.40% | 59,856 |
| Oct 15, 2025 | 8.77 | 9.38 | 8.18 | 9.10 | 9.10 | 1.68% | 115,347 |
| Oct 14, 2025 | 8.90 | 9.78 | 8.50 | 8.95 | 8.95 | -7.64% | 170,226 |
| Oct 13, 2025 | 10.82 | 12.03 | 9.46 | 9.69 | 9.69 | 12.71% | 3,838,107 |