Aclarion, Inc. ACON
NASDAQ · United States · Technology Services
$2.44+0.02 (+0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.44 | +1.24% | $2.46 | $2.50 | $2.43 | 6.95K |
| 2026-09-30 | $2.41 | +1.26% | $2.44 | $2.46 | $2.40 | 18.70K |
| 2026-09-29 | $2.38 | -2.46% | $2.48 | $2.60 | $2.32 | 79.60K |
| 2026-09-28 | $2.44 | -5.79% | $2.64 | $2.72 | $2.39 | 75.20K |
| 2026-09-25 | $2.59 | -1.52% | $2.63 | $2.71 | $2.58 | 29.90K |
| 2026-09-24 | $2.63 | -10.54% | $2.61 | $2.68 | $2.55 | 61.40K |
| 2026-09-23 | $2.94 | +11.79% | $2.57 | $2.96 | $2.56 | 307.90K |
| 2026-09-22 | $2.63 | +6.91% | $2.52 | $2.64 | $2.48 | 33.90K |
| 2026-09-21 | $2.46 | -2.38% | $2.47 | $2.52 | $2.46 | 10.90K |
| 2026-09-18 | $2.52 | -4.55% | $2.59 | $2.64 | $2.47 | 15.70K |
| 2026-09-17 | $2.64 | +3.53% | $2.52 | $2.64 | $2.41 | 35.00K |
| 2026-09-16 | $2.55 | -2.67% | $2.60 | $2.62 | $2.51 | 19.30K |
| 2026-09-15 | $2.62 | +1.55% | $2.54 | $2.62 | $2.52 | 9.50K |
| 2026-09-14 | $2.58 | -0.77% | $2.63 | $2.63 | $2.51 | 13.60K |
| 2026-09-11 | $2.60 | +2.36% | $2.57 | $2.64 | $2.55 | 17.80K |
| 2026-09-10 | $2.54 | +4.96% | $2.46 | $2.60 | $2.40 | 85.20K |
| 2026-09-09 | $2.42 | -0.82% | $2.40 | $2.45 | $2.32 | 13.10K |
| 2026-09-08 | $2.44 | +3.83% | $2.34 | $2.53 | $2.34 | 61.10K |
| 2026-09-04 | $2.35 | +2.62% | $2.26 | $2.41 | $2.26 | 44.10K |
| 2026-09-03 | $2.29 | -0.87% | $2.27 | $2.32 | $2.25 | 46.40K |
| 2026-09-02 | $2.31 | -0.86% | $2.33 | $2.42 | $2.25 | 63.70K |
| 2026-09-01 | $2.33 | -0.85% | $2.38 | $2.38 | $2.26 | 40.40K |
| 2026-08-31 | $2.35 | -2.08% | $2.40 | $2.40 | $2.31 | 37.10K |
| 2026-08-28 | $2.40 | -4.76% | $2.52 | $2.52 | $2.35 | 35.30K |
| 2026-08-27 | $2.52 | +5.44% | $2.37 | $2.52 | $2.31 | 54.10K |
| 2026-08-26 | $2.39 | -4.02% | $2.46 | $2.46 | $2.32 | 103.60K |
| 2026-08-25 | $2.49 | -6.39% | $2.65 | $2.65 | $2.43 | 175.00K |
| 2026-08-24 | $2.66 | -1.85% | $2.73 | $2.73 | $2.61 | 48.60K |
| 2026-08-21 | $2.71 | +0.74% | $2.75 | $2.83 | $2.58 | 44.40K |
| 2026-08-20 | $2.69 | -2.89% | $2.76 | $2.76 | $2.64 | 45.70K |
| 2026-08-19 | $2.77 | +6.54% | $2.70 | $2.80 | $2.53 | 124.70K |
| 2026-08-18 | $2.60 | -6.14% | $2.83 | $2.83 | $2.56 | 80.70K |
| 2026-08-17 | $2.77 | +12.60% | $2.53 | $2.78 | $2.47 | 182.30K |
| 2026-08-14 | $2.46 | +2.50% | $2.42 | $2.47 | $2.36 | 35.70K |
| 2026-08-13 | $2.40 | +3.45% | $2.32 | $2.45 | $2.26 | 106.90K |
| 2026-08-12 | $2.32 | +1.75% | $2.31 | $2.39 | $2.25 | 66.90K |
| 2026-08-11 | $2.28 | -3.39% | $2.33 | $2.37 | $2.28 | 34.50K |
| 2026-08-10 | $2.36 | +3.06% | $2.28 | $2.40 | $2.27 | 43.50K |
| 2026-08-07 | $2.29 | -2.55% | $2.32 | $2.36 | $2.23 | 58.20K |
| 2026-08-06 | $2.35 | -0.42% | $2.34 | $2.50 | $2.30 | 44.10K |
| 2026-08-05 | $2.36 | -0.84% | $2.46 | $2.46 | $2.28 | 23.30K |
| 2026-08-04 | $2.38 | +0.85% | $2.39 | $2.45 | $2.28 | 38.50K |
| 2026-08-03 | $2.36 | +4.89% | $2.35 | $2.48 | $2.27 | 57.80K |
| 2026-07-31 | $2.25 | +11.39% | $2.02 | $2.27 | $1.99 | 50.80K |
| 2026-07-30 | $2.02 | +0.25% | $2.10 | $2.10 | $1.95 | 78.20K |
| 2026-07-29 | $2.02 | -5.40% | $2.15 | $2.15 | $2.00 | 79.40K |
| 2026-07-28 | $2.13 | -4.05% | $2.25 | $2.25 | $2.07 | 56.40K |
| 2026-07-27 | $2.22 | -8.26% | $2.41 | $2.44 | $2.13 | 57.20K |
| 2026-07-24 | $2.42 | -1.22% | $2.46 | $2.51 | $2.39 | 22.10K |
| 2026-07-23 | $2.45 | -3.92% | $2.61 | $2.65 | $2.35 | 42.20K |
| 2026-07-22 | $2.55 | +0.39% | $2.52 | $2.58 | $2.46 | 54.90K |
| 2026-07-21 | $2.54 | -3.42% | $2.55 | $2.60 | $2.50 | 40.50K |
| 2026-07-20 | $2.63 | +1.94% | $2.54 | $2.63 | $2.50 | 19.60K |
| 2026-07-17 | $2.58 | -2.27% | $2.61 | $2.62 | $2.52 | 27.10K |
| 2026-07-16 | $2.64 | -0.75% | $2.60 | $2.67 | $2.59 | 34.20K |
| 2026-07-15 | $2.66 | -0.37% | $2.68 | $2.69 | $2.61 | 24.90K |
| 2026-07-14 | $2.67 | -0.74% | $2.70 | $2.81 | $2.64 | 36.30K |
| 2026-07-13 | $2.69 | -5.41% | $2.81 | $2.88 | $2.63 | 61.00K |
| 2026-07-10 | $2.84 | -2.27% | $2.91 | $2.91 | $2.81 | 19.90K |
| 2026-07-09 | $2.91 | -1.36% | $2.94 | $3.04 | $2.84 | 43.30K |
| 2026-07-08 | $2.95 | -1.34% | $3.01 | $3.04 | $2.90 | 31.10K |
| 2026-07-07 | $2.99 | -2.61% | $3.09 | $3.17 | $2.90 | 55.70K |
| 2026-07-06 | $3.07 | -0.65% | $3.12 | $3.14 | $3.03 | 20.30K |
| 2026-07-02 | $3.09 | +2.32% | $3.05 | $3.11 | $3.02 | 21.30K |
| 2026-07-01 | $3.02 | +4.86% | $2.88 | $3.05 | $2.88 | 27.30K |
| 2026-06-30 | $2.88 | -0.35% | $2.87 | $2.93 | $2.84 | 34.50K |
| 2026-06-29 | $2.89 | +1.40% | $2.89 | $2.90 | $2.65 | 33.90K |
| 2026-06-26 | $2.85 | +5.17% | $2.66 | $2.86 | $2.64 | 40.80K |
| 2026-06-25 | $2.71 | -1.09% | $2.72 | $2.78 | $2.62 | 83.80K |
| 2026-06-24 | $2.74 | -5.19% | $2.89 | $2.92 | $2.72 | 151.50K |
| 2026-06-23 | $2.89 | -4.93% | $2.97 | $3.05 | $2.82 | 57.90K |
| 2026-06-22 | $3.04 | -2.56% | $3.22 | $3.22 | $2.96 | 103.50K |
| 2026-06-18 | $3.12 | +0.32% | $3.21 | $3.24 | $3.09 | 227.80K |
| 2026-06-17 | $3.11 | +5.78% | $3.40 | $3.49 | $3.10 | 341.20K |
| 2026-06-16 | $2.94 | -2.97% | $2.98 | $2.98 | $2.88 | 22.20K |
| 2026-06-15 | $3.03 | -2.88% | $3.20 | $3.23 | $2.93 | 58.30K |
| 2026-06-12 | $3.12 | -2.80% | $3.17 | $3.30 | $3.12 | 25.20K |
| 2026-06-11 | $3.21 | +1.42% | $3.15 | $3.25 | $3.14 | 16.50K |
| 2026-06-10 | $3.16 | -2.91% | $3.27 | $3.30 | $3.11 | 21.00K |
| 2026-06-09 | $3.26 | -2.98% | $3.27 | $3.43 | $3.20 | 83.70K |
| 2026-06-08 | $3.36 | -5.88% | $3.51 | $3.54 | $3.33 | 28.50K |
| 2026-06-05 | $3.57 | +1.13% | $3.49 | $3.59 | $3.42 | 74.70K |
| 2026-06-04 | $3.53 | +1.15% | $3.49 | $3.61 | $3.47 | 47.70K |
| 2026-06-03 | $3.49 | -0.29% | $3.43 | $3.49 | $3.38 | 55.50K |
| 2026-06-02 | $3.50 | +3.86% | $3.37 | $3.50 | $3.32 | 63.60K |
| 2026-06-01 | $3.37 | +2.74% | $3.36 | $3.39 | $3.28 | 74.70K |
| 2026-05-29 | $3.28 | +4.13% | $3.24 | $3.36 | $3.20 | 133.70K |
| 2026-05-28 | $3.15 | +0.96% | $3.19 | $3.48 | $2.88 | 825.50K |
| 2026-05-27 | $3.12 | -1.27% | $3.30 | $3.30 | $3.11 | 20.10K |
| 2026-05-26 | $3.16 | -1.56% | $3.20 | $3.30 | $3.13 | 63.80K |