Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
6.14
-0.81 (-11.65%)
At close: Dec 5, 2025, 4:00 PM EST
6.26
+0.12 (1.95%)
After-hours: Dec 5, 2025, 5:48 PM EST
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 7.15 | 6.05 | 6.14 | 6.14 | -11.59% | 68,743 |
| Dec 4, 2025 | 7.18 | 8.09 | 6.90 | 6.95 | 6.95 | 5.55% | 188,911 |
| Dec 3, 2025 | 6.86 | 6.86 | 6.34 | 6.58 | 6.58 | -8.23% | 29,785 |
| Dec 2, 2025 | 7.08 | 7.70 | 6.81 | 7.17 | 7.17 | 10.31% | 173,344 |
| Dec 1, 2025 | 6.38 | 6.51 | 6.35 | 6.50 | 6.50 | 3.83% | 9,910 |
| 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% | 11,611 |
| Nov 25, 2025 | 6.08 | 6.20 | 6.08 | 6.15 | 6.15 | -0.24% | 4,852 |
| 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% | 2,360 |
| 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 |
| Oct 10, 2025 | 8.79 | 8.80 | 7.60 | 8.60 | 8.60 | 1.98% | 3,433,928 |
| Oct 9, 2025 | 8.99 | 8.99 | 8.43 | 8.43 | 8.43 | -5.39% | 24,017 |
| Oct 8, 2025 | 8.14 | 9.00 | 8.00 | 8.91 | 8.91 | 12.86% | 54,836 |
| Oct 7, 2025 | 7.70 | 8.15 | 7.70 | 7.90 | 7.90 | 3.20% | 53,925 |
| Oct 6, 2025 | 7.74 | 7.74 | 7.44 | 7.65 | 7.65 | 4.08% | 24,787 |
| Oct 3, 2025 | 7.47 | 7.63 | 7.35 | 7.35 | 7.35 | -1.74% | 13,800 |
| Oct 2, 2025 | 7.25 | 7.53 | 7.25 | 7.48 | 7.48 | -1.19% | 7,397 |
| Oct 1, 2025 | 7.69 | 7.69 | 7.40 | 7.57 | 7.57 | 0.93% | 5,252 |
| Sep 30, 2025 | 7.78 | 7.78 | 7.39 | 7.50 | 7.50 | -1.70% | 9,389 |
| Sep 29, 2025 | 7.85 | 7.85 | 7.53 | 7.63 | 7.63 | 0.13% | 14,477 |
| Sep 26, 2025 | 8.03 | 8.11 | 7.60 | 7.62 | 7.62 | -5.11% | 13,336 |
| Sep 25, 2025 | 8.00 | 8.19 | 7.68 | 8.03 | 8.03 | 4.29% | 21,460 |
| Sep 24, 2025 | 8.21 | 8.21 | 7.56 | 7.70 | 7.70 | -4.35% | 12,222 |
| Sep 23, 2025 | 8.62 | 8.69 | 7.91 | 8.05 | 8.05 | -9.45% | 19,193 |
| Sep 22, 2025 | 9.19 | 9.19 | 8.02 | 8.89 | 8.89 | -5.43% | 33,356 |
| Sep 19, 2025 | 8.50 | 9.57 | 8.50 | 9.40 | 9.40 | 14.63% | 100,639 |
| Sep 18, 2025 | 7.81 | 8.40 | 7.41 | 8.20 | 8.20 | 7.51% | 43,668 |
| Sep 17, 2025 | 7.73 | 7.74 | 7.51 | 7.63 | 7.63 | -0.56% | 2,101 |
| Sep 16, 2025 | 7.78 | 7.84 | 7.64 | 7.67 | 7.67 | -1.29% | 5,171 |
| Sep 15, 2025 | 7.81 | 7.81 | 7.55 | 7.77 | 7.77 | 0.65% | 8,876 |
| Sep 12, 2025 | 7.50 | 7.73 | 7.28 | 7.72 | 7.72 | 3.62% | 11,192 |
| Sep 11, 2025 | 7.30 | 7.50 | 7.16 | 7.45 | 7.45 | 4.78% | 16,979 |
| Sep 10, 2025 | 7.14 | 7.23 | 7.10 | 7.11 | 7.11 | 0.14% | 3,304 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 6,943 |
| Sep 8, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -0.63% | 3,087 |
| Sep 5, 2025 | 7.32 | 7.32 | 7.00 | 7.15 | 7.15 | -2.12% | 3,808 |
| Sep 4, 2025 | 7.20 | 7.36 | 7.02 | 7.30 | 7.30 | 1.39% | 6,907 |
| Sep 3, 2025 | 7.04 | 7.20 | 6.93 | 7.20 | 7.20 | 0.70% | 9,913 |
| Sep 2, 2025 | 6.92 | 7.18 | 6.92 | 7.15 | 7.15 | -0.25% | 10,162 |
| Aug 29, 2025 | 7.06 | 7.17 | 6.82 | 7.17 | 7.17 | 1.82% | 11,028 |
| Aug 28, 2025 | 7.05 | 7.34 | 7.00 | 7.04 | 7.04 | -0.14% | 17,502 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -2.19% | 3,339 |
| Aug 26, 2025 | 7.29 | 7.32 | 7.17 | 7.21 | 7.21 | -1.26% | 7,519 |
| Aug 25, 2025 | 7.35 | 7.42 | 7.20 | 7.30 | 7.30 | - | 5,030 |
| Aug 22, 2025 | 7.40 | 7.60 | 7.30 | 7.30 | 7.30 | 0.41% | 6,372 |
| Aug 21, 2025 | 7.00 | 7.55 | 7.00 | 7.27 | 7.27 | 3.12% | 22,544 |
| Aug 20, 2025 | 7.20 | 7.47 | 7.02 | 7.05 | 7.05 | 0.43% | 1,994 |
| Aug 19, 2025 | 7.05 | 7.75 | 6.90 | 7.02 | 7.02 | -3.54% | 24,141 |
| Aug 18, 2025 | 7.04 | 7.46 | 7.04 | 7.28 | 7.28 | -0.55% | 5,725 |
| Aug 15, 2025 | 7.05 | 7.49 | 7.05 | 7.32 | 7.32 | 2.16% | 6,413 |
| Aug 14, 2025 | 7.10 | 7.18 | 7.00 | 7.16 | 7.16 | 1.03% | 6,231 |
| Aug 13, 2025 | 7.52 | 7.52 | 7.06 | 7.09 | 7.09 | -2.61% | 6,912 |
| Aug 12, 2025 | 7.25 | 7.50 | 7.05 | 7.28 | 7.28 | -0.11% | 5,880 |
| Aug 11, 2025 | 7.36 | 7.41 | 7.14 | 7.29 | 7.29 | 1.70% | 3,540 |
| Aug 8, 2025 | 7.31 | 7.65 | 7.17 | 7.17 | 7.17 | -1.97% | 14,791 |
| Aug 7, 2025 | 7.40 | 7.50 | 7.26 | 7.31 | 7.31 | -4.44% | 4,416 |
| Aug 6, 2025 | 7.10 | 7.68 | 7.01 | 7.65 | 7.65 | 3.38% | 17,765 |
| Aug 5, 2025 | 7.26 | 7.42 | 7.00 | 7.40 | 7.40 | 5.71% | 16,053 |
| Aug 4, 2025 | 6.98 | 7.13 | 6.82 | 7.00 | 7.00 | 0.07% | 12,437 |
| Aug 1, 2025 | 7.07 | 7.07 | 6.51 | 7.00 | 7.00 | 0.65% | 29,598 |
| Jul 31, 2025 | 7.23 | 7.33 | 6.86 | 6.95 | 6.95 | -2.59% | 10,260 |
| Jul 30, 2025 | 7.41 | 7.51 | 7.02 | 7.14 | 7.14 | -7.39% | 19,719 |
| Jul 29, 2025 | 7.95 | 7.99 | 7.30 | 7.70 | 7.70 | -1.73% | 16,601 |
| Jul 28, 2025 | 7.40 | 7.90 | 7.40 | 7.84 | 7.84 | 4.88% | 24,156 |
| Jul 25, 2025 | 7.29 | 7.48 | 7.28 | 7.48 | 7.47 | 1.98% | 5,262 |
| Jul 24, 2025 | 7.43 | 7.60 | 7.30 | 7.33 | 7.33 | -1.35% | 5,728 |
| Jul 23, 2025 | 7.38 | 7.59 | 7.32 | 7.43 | 7.43 | -0.13% | 14,792 |
| Jul 22, 2025 | 7.36 | 7.69 | 7.16 | 7.44 | 7.44 | 1.58% | 12,135 |
| Jul 21, 2025 | 7.14 | 7.50 | 7.14 | 7.32 | 7.32 | 2.87% | 13,854 |
| Jul 18, 2025 | 7.42 | 7.49 | 7.12 | 7.12 | 7.12 | -3.91% | 11,393 |
| Jul 17, 2025 | 7.48 | 7.69 | 7.36 | 7.41 | 7.41 | 0.15% | 16,666 |