Aclarion, Inc. (ACON)
NASDAQ: ACON · Real-Time Price · USD
3.370
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
3.360
-0.010 (-0.30%)
After-hours: Apr 28, 2026, 4:06 PM EDT
Aclarion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.41 | 3.42 | 3.37 | 3.37 | - | - | 32,348 |
| Apr 27, 2026 | 3.29 | 3.41 | 3.21 | 3.37 | 3.37 | 2.12% | 57,270 |
| Apr 24, 2026 | 3.34 | 3.35 | 3.26 | 3.30 | 3.30 | 1.23% | 102,815 |
| Apr 23, 2026 | 3.66 | 3.73 | 3.23 | 3.26 | 3.26 | -12.60% | 353,498 |
| Apr 22, 2026 | 3.72 | 3.92 | 3.56 | 3.73 | 3.73 | 5.67% | 881,060 |
| Apr 21, 2026 | 3.50 | 3.55 | 3.38 | 3.53 | 3.53 | -0.56% | 61,190 |
| Apr 20, 2026 | 3.40 | 3.56 | 3.29 | 3.55 | 3.55 | 4.72% | 59,184 |
| Apr 17, 2026 | 3.33 | 3.43 | 3.20 | 3.39 | 3.39 | 2.11% | 68,930 |
| Apr 16, 2026 | 3.23 | 3.32 | 3.06 | 3.32 | 3.32 | 3.75% | 232,963 |
| Apr 15, 2026 | 3.10 | 3.27 | 3.06 | 3.20 | 3.20 | 0.95% | 38,390 |
| Apr 14, 2026 | 3.21 | 3.42 | 3.04 | 3.17 | 3.17 | -1.25% | 83,567 |
| Apr 13, 2026 | 3.20 | 3.24 | 2.97 | 3.21 | 3.21 | -0.62% | 108,501 |
| Apr 10, 2026 | 3.51 | 3.69 | 3.22 | 3.23 | 3.23 | -7.71% | 139,017 |
| Apr 9, 2026 | 3.70 | 3.94 | 3.49 | 3.50 | 3.50 | -1.96% | 483,161 |
| Apr 8, 2026 | 3.69 | 3.74 | 3.35 | 3.57 | 3.57 | 0.28% | 262,126 |
| Apr 7, 2026 | 3.34 | 3.57 | 3.30 | 3.56 | 3.56 | 4.40% | 31,727 |
| Apr 6, 2026 | 3.63 | 3.63 | 3.37 | 3.41 | 3.41 | -4.48% | 46,268 |
| Apr 2, 2026 | 3.32 | 3.61 | 3.30 | 3.57 | 3.57 | 4.69% | 55,272 |
| Apr 1, 2026 | 3.23 | 3.57 | 3.20 | 3.41 | 3.41 | 4.28% | 62,535 |
| Mar 31, 2026 | 3.08 | 3.34 | 3.08 | 3.27 | 3.27 | 6.17% | 23,195 |
| Mar 30, 2026 | 3.08 | 3.17 | 3.08 | 3.08 | 3.08 | 0.65% | 22,506 |
| Mar 27, 2026 | 3.21 | 3.24 | 3.05 | 3.06 | 3.06 | -6.71% | 26,452 |
| Mar 26, 2026 | 3.20 | 3.33 | 3.14 | 3.28 | 3.28 | 1.55% | 28,569 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.03 | 3.23 | 3.23 | -6.38% | 45,291 |
| Mar 24, 2026 | 3.22 | 3.60 | 3.21 | 3.45 | 3.45 | 10.58% | 106,484 |
| Mar 23, 2026 | 3.23 | 3.24 | 3.06 | 3.12 | 3.12 | -2.50% | 19,432 |
| Mar 20, 2026 | 3.21 | 3.23 | 3.05 | 3.20 | 3.20 | -1.84% | 79,128 |
| Mar 19, 2026 | 3.20 | 3.31 | 3.20 | 3.26 | 3.26 | -1.81% | 30,896 |
| Mar 18, 2026 | 3.25 | 3.38 | 3.20 | 3.32 | 3.32 | 2.47% | 118,065 |
| Mar 17, 2026 | 3.22 | 3.31 | 3.20 | 3.24 | 3.24 | 0.62% | 25,777 |
| Mar 16, 2026 | 3.25 | 3.32 | 3.20 | 3.22 | 3.22 | -3.30% | 33,886 |
| Mar 13, 2026 | 3.40 | 3.42 | 3.28 | 3.33 | 3.33 | - | 40,112 |
| Mar 12, 2026 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | -3.20% | 44,168 |
| Mar 11, 2026 | 3.37 | 3.50 | 3.19 | 3.44 | 3.44 | 4.88% | 94,182 |
| Mar 10, 2026 | 3.21 | 3.52 | 3.21 | 3.28 | 3.28 | 0.61% | 160,393 |
| Mar 9, 2026 | 3.32 | 3.32 | 3.17 | 3.26 | 3.26 | -0.31% | 22,042 |
| 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 |