5 DAY PERFORMANCE
+36.97%
1 MONTH PERFORMANCE
+33.61%
3 MONTH PERFORMANCE
+10.51%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
-29.13%
1 YEAR PERFORMANCE
-63.41%
Aclarion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.36 | $2.31 (-2.12%) | $2.41 | $2.30 | 31.59 K | $5.69 M |
| 10/07/2026 | $2.32 | $2.35 (1.29%) | $2.39 | $2.32 | 10.42 K | $5.79 M |
| 10/06/2026 | $2.35 | $2.29 (-2.55%) | $2.36 | $2.28 | 30.91 K | $5.64 M |
| 10/05/2026 | $2.35 | $2.34 (-0.43%) | $2.40 | $2.33 | 33.20 K | $5.76 M |
| 10/02/2026 | $2.48 | $2.38 (-4.03%) | $2.48 | $2.35 | 15.75 K | $5.86 M |
| 10/01/2026 | $2.45 | $2.44 (-0.41%) | $2.50 | $2.43 | 7.15 K | $6.01 M |
| 09/30/2026 | $2.44 | $2.41 (-1.23%) | $2.46 | $2.40 | 18.72 K | $5.93 M |
| 09/29/2026 | $2.48 | $2.38 (-4.03%) | $2.60 | $2.32 | 79.60 K | $5.86 M |
| 09/28/2026 | $2.65 | $2.44 (-7.92%) | $2.72 | $2.39 | 75.47 K | $6.01 M |
| 09/25/2026 | $2.63 | $2.59 (-1.52%) | $2.72 | $2.58 | 30.14 K | $6.38 M |
| 09/24/2026 | $2.61 | $2.63 (0.77%) | $2.68 | $2.55 | 61.40 K | $6.48 M |
| 09/23/2026 | $2.57 | $2.94 (14.4%) | $2.96 | $2.56 | 309.15 K | $7.24 M |
| 09/22/2026 | $2.52 | $2.63 (4.37%) | $2.64 | $2.48 | 33.93 K | $6.48 M |
| 09/21/2026 | $2.47 | $2.46 (-0.4%) | $2.52 | $2.46 | 12.41 K | $6.06 M |
| 09/18/2026 | $2.59 | $2.52 (-2.7%) | $2.64 | $2.47 | 15.73 K | $6.20 M |
| 09/17/2026 | $2.52 | $2.64 (4.76%) | $2.64 | $2.41 | 35.00 K | $6.50 M |
| 09/16/2026 | $2.60 | $2.55 (-1.92%) | $2.62 | $2.51 | 23.12 K | $6.28 M |
| 09/15/2026 | $2.54 | $2.62 (3.15%) | $2.62 | $2.52 | 9.55 K | $6.45 M |
| 09/14/2026 | $2.63 | $2.58 (-1.9%) | $2.63 | $2.51 | 13.60 K | $6.35 M |
| 09/11/2026 | $2.57 | $2.60 (1.17%) | $2.64 | $2.55 | 17.85 K | $6.40 M |
| 09/10/2026 | $2.47 | $2.54 (2.83%) | $2.60 | $2.40 | 85.21 K | $6.25 M |
| 09/09/2026 | $2.40 | $2.42 (0.83%) | $2.45 | $2.32 | 13.10 K | $5.96 M |
| 09/08/2026 | $2.34 | $2.44 (4.27%) | $2.53 | $2.34 | 61.15 K | $6.01 M |
| 09/04/2026 | $2.26 | $2.35 (3.98%) | $2.41 | $2.26 | 44.10 K | $5.79 M |
| 09/03/2026 | $2.27 | $2.29 (0.88%) | $2.32 | $2.25 | 46.49 K | $5.64 M |
| 09/02/2026 | $2.33 | $2.31 (-0.86%) | $2.42 | $2.25 | 63.71 K | $5.69 M |
| 09/01/2026 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.26 | 40.49 K | $5.74 M |
| 08/31/2026 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.31 | 37.13 K | $5.79 M |
| 08/28/2026 | $2.52 | $2.40 (-4.76%) | $2.52 | $2.35 | 35.30 K | $5.91 M |
| 08/27/2026 | $2.37 | $2.52 (6.33%) | $2.52 | $2.31 | 54.10 K | $6.20 M |
| 08/26/2026 | $2.46 | $2.39 (-2.85%) | $2.46 | $2.32 | 103.62 K | $5.88 M |
| 08/25/2026 | $2.65 | $2.49 (-6.04%) | $2.65 | $2.43 | 175.09 K | $6.13 M |
| 08/24/2026 | $2.73 | $2.66 (-2.56%) | $2.73 | $2.61 | 49.05 K | $6.55 M |
| 08/21/2026 | $2.75 | $2.71 (-1.45%) | $2.83 | $2.58 | 44.41 K | $6.67 M |
| 08/20/2026 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.64 | 45.72 K | $6.62 M |
| 08/19/2026 | $2.70 | $2.77 (2.59%) | $2.80 | $2.53 | 124.99 K | $6.82 M |
| 08/18/2026 | $2.83 | $2.60 (-8.13%) | $2.83 | $2.56 | 80.85 K | $6.40 M |
| 08/17/2026 | $2.53 | $2.77 (9.49%) | $2.78 | $2.47 | 182.30 K | $6.82 M |
| 08/14/2026 | $2.42 | $2.46 (1.65%) | $2.47 | $2.36 | 35.70 K | $6.06 M |
| 08/13/2026 | $2.32 | $2.40 (3.45%) | $2.45 | $2.26 | 106.90 K | $5.91 M |
| 08/12/2026 | $2.31 | $2.32 (0.43%) | $2.39 | $2.25 | 66.90 K | $5.71 M |
| 08/11/2026 | $2.33 | $2.28 (-2.15%) | $2.37 | $2.28 | 34.52 K | $5.61 M |
| 08/10/2026 | $2.28 | $2.36 (3.51%) | $2.40 | $2.27 | 43.51 K | $5.81 M |
| 08/07/2026 | $2.32 | $2.29 (-1.29%) | $2.36 | $2.23 | 58.23 K | $5.64 M |
| 08/06/2026 | $2.34 | $2.35 (0.43%) | $2.50 | $2.30 | 44.19 K | $5.79 M |
| 08/05/2026 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.28 | 23.35 K | $5.81 M |
| 08/04/2026 | $2.39 | $2.38 (-0.42%) | $2.45 | $2.28 | 38.50 K | $5.86 M |
| 08/03/2026 | $2.35 | $2.36 (0.43%) | $2.48 | $2.27 | 57.80 K | $5.81 M |
| 07/31/2026 | $2.02 | $2.25 (11.39%) | $2.27 | $1.99 | 50.89 K | $4.79 M |
| 07/30/2026 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.95 | 78.24 K | $4.30 M |
| 07/29/2026 | $2.15 | $2.02 (-6.05%) | $2.15 | $2.00 | 79.60 K | $4.30 M |
| 07/28/2026 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.07 | 56.46 K | $4.54 M |
| 07/27/2026 | $2.41 | $2.22 (-7.88%) | $2.44 | $2.13 | 57.20 K | $4.73 M |
| 07/24/2026 | $2.46 | $2.42 (-1.63%) | $2.51 | $2.40 | 22.10 K | $5.15 M |
| 07/23/2026 | $2.61 | $2.45 (-6.13%) | $2.65 | $2.35 | 42.23 K | $5.22 M |
| 07/22/2026 | $2.52 | $2.55 (1.19%) | $2.58 | $2.46 | 54.92 K | $5.43 M |
| 07/21/2026 | $2.55 | $2.54 (-0.39%) | $2.60 | $2.50 | 40.50 K | $5.41 M |
| 07/20/2026 | $2.54 | $2.63 (3.54%) | $2.63 | $2.50 | 19.69 K | $5.60 M |
| 07/17/2026 | $2.61 | $2.58 (-1.15%) | $2.62 | $2.52 | 27.11 K | $5.50 M |
| 07/16/2026 | $2.60 | $2.64 (1.54%) | $2.67 | $2.59 | 34.41 K | $5.62 M |
| 07/15/2026 | $2.68 | $2.66 (-0.75%) | $2.69 | $2.61 | 25.01 K | $5.67 M |
| 07/14/2026 | $2.70 | $2.67 (-1.11%) | $2.81 | $2.64 | 36.54 K | $5.69 M |
| 07/13/2026 | $2.81 | $2.69 (-4.27%) | $2.88 | $2.63 | 61.04 K | $5.73 M |
| 07/10/2026 | $2.91 | $2.84 (-2.41%) | $2.91 | $2.81 | 20.02 K | $6.05 M |
| 07/09/2026 | $2.94 | $2.91 (-1.02%) | $3.04 | $2.84 | 43.30 K | $6.20 M |
| 07/08/2026 | $3.01 | $2.95 (-1.99%) | $3.04 | $2.90 | 31.10 K | $6.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
