5 DAY PERFORMANCE
+12.80%
1 MONTH PERFORMANCE
+3.49%
3 MONTH PERFORMANCE
+6.54%
6 MONTH PERFORMANCE
-39.52%
YEAR-TO-DATE PERFORMANCE
-29.13%
1 YEAR PERFORMANCE
-55.16%
Aclarion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.66 | $2.85 (7.14%) | $2.86 | $2.64 | 40.80 K | $6.07 M |
| 06/25/2026 | $2.72 | $2.71 (-0.37%) | $2.78 | $2.62 | 83.80 K | $5.77 M |
| 06/24/2026 | $2.89 | $2.74 (-5.19%) | $2.92 | $2.72 | 151.50 K | $5.84 M |
| 06/23/2026 | $2.97 | $2.89 (-2.69%) | $3.05 | $2.82 | 57.96 K | $6.16 M |
| 06/22/2026 | $3.22 | $3.04 (-5.59%) | $3.23 | $2.96 | 103.60 K | $6.47 M |
| 06/18/2026 | $3.21 | $3.12 (-2.8%) | $3.25 | $3.09 | 227.84 K | $6.65 M |
| 06/17/2026 | $3.40 | $3.11 (-8.53%) | $3.49 | $3.10 | 341.21 K | $6.62 M |
| 06/16/2026 | $2.98 | $2.94 (-1.34%) | $2.98 | $2.88 | 22.27 K | $6.26 M |
| 06/15/2026 | $3.20 | $3.03 (-5.31%) | $3.23 | $2.93 | 58.38 K | $6.45 M |
| 06/12/2026 | $3.17 | $3.12 (-1.58%) | $3.30 | $3.12 | 25.23 K | $6.65 M |
| 06/11/2026 | $3.15 | $3.21 (1.9%) | $3.25 | $3.14 | 16.50 K | $6.84 M |
| 06/10/2026 | $3.27 | $3.17 (-3.06%) | $3.30 | $3.11 | 21.00 K | $6.75 M |
| 06/09/2026 | $3.27 | $3.26 (-0.31%) | $3.43 | $3.20 | 83.70 K | $6.94 M |
| 06/08/2026 | $3.51 | $3.36 (-4.27%) | $3.54 | $3.33 | 28.75 K | $7.16 M |
| 06/05/2026 | $3.49 | $3.57 (2.29%) | $3.59 | $3.42 | 74.71 K | $7.60 M |
| 06/04/2026 | $3.49 | $3.53 (1.15%) | $3.61 | $3.48 | 47.75 K | $7.52 M |
| 06/03/2026 | $3.43 | $3.49 (1.75%) | $3.49 | $3.38 | 55.76 K | $7.43 M |
| 06/02/2026 | $3.37 | $3.50 (3.86%) | $3.50 | $3.32 | 63.65 K | $7.45 M |
| 06/01/2026 | $3.36 | $3.37 (0.3%) | $3.39 | $3.28 | 74.73 K | $7.18 M |
| 05/29/2026 | $3.24 | $3.28 (1.23%) | $3.36 | $3.20 | 133.72 K | $6.99 M |
| 05/28/2026 | $3.20 | $3.15 (-1.56%) | $3.48 | $2.88 | 827.74 K | $6.71 M |
| 05/27/2026 | $3.30 | $3.12 (-5.45%) | $3.30 | $3.11 | 20.10 K | $6.65 M |
| 05/26/2026 | $3.20 | $3.16 (-1.25%) | $3.30 | $3.14 | 64.03 K | $6.73 M |
| 05/22/2026 | $3.19 | $3.21 (0.63%) | $3.31 | $3.17 | 25.10 K | $6.84 M |
| 05/21/2026 | $3.18 | $3.26 (2.52%) | $3.28 | $3.18 | 15.91 K | $6.94 M |
| 05/20/2026 | $3.19 | $3.19 (0%) | $3.29 | $3.19 | 23.12 K | $6.79 M |
| 05/19/2026 | $3.22 | $3.20 (-0.62%) | $3.22 | $3.15 | 9.23 K | $6.82 M |
| 05/18/2026 | $3.20 | $3.20 (0%) | $3.25 | $3.15 | 16.76 K | $6.82 M |
| 05/15/2026 | $3.11 | $3.16 (1.61%) | $3.20 | $3.11 | 32.14 K | $6.73 M |
| 05/14/2026 | $3.32 | $3.22 (-3.01%) | $3.32 | $3.20 | 33.70 K | $6.86 M |
| 05/13/2026 | $3.17 | $3.28 (3.47%) | $3.34 | $3.12 | 51.21 K | $6.99 M |
| 05/12/2026 | $3.16 | $3.15 (-0.32%) | $3.19 | $3.03 | 82.21 K | $6.71 M |
| 05/11/2026 | $3.21 | $3.10 (-3.43%) | $3.24 | $3.07 | 59.20 K | $6.60 M |
| 05/08/2026 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.13 | 30.04 K | $6.79 M |
| 05/07/2026 | $3.31 | $3.16 (-4.53%) | $3.31 | $3.15 | 45.95 K | $6.73 M |
| 05/06/2026 | $3.21 | $3.28 (2.18%) | $3.35 | $3.20 | 32.40 K | $6.99 M |
| 05/05/2026 | $3.27 | $3.20 (-2.14%) | $3.30 | $3.20 | 68.41 K | $6.82 M |
| 05/04/2026 | $3.42 | $3.31 (-3.22%) | $3.46 | $3.28 | 59.23 K | $7.05 M |
| 05/01/2026 | $3.36 | $3.42 (1.79%) | $3.44 | $3.30 | 59.24 K | $7.28 M |
| 04/30/2026 | $3.30 | $3.32 (0.61%) | $3.45 | $3.24 | 62.51 K | $7.07 M |
| 04/29/2026 | $3.37 | $3.26 (-3.26%) | $3.37 | $3.25 | 36.91 K | $6.94 M |
| 04/28/2026 | $3.28 | $3.37 (2.74%) | $3.42 | $3.24 | 35.54 K | $7.18 M |
| 04/27/2026 | $3.29 | $3.37 (2.43%) | $3.41 | $3.21 | 57.84 K | $7.18 M |
| 04/24/2026 | $3.34 | $3.30 (-1.2%) | $3.35 | $3.26 | 103.22 K | $7.03 M |
| 04/23/2026 | $3.66 | $3.26 (-10.93%) | $3.73 | $3.23 | 353.86 K | $6.94 M |
| 04/22/2026 | $3.72 | $3.73 (0.27%) | $3.92 | $3.56 | 888.94 K | $7.94 M |
| 04/21/2026 | $3.50 | $3.53 (0.86%) | $3.55 | $3.38 | 66.71 K | $7.52 M |
| 04/20/2026 | $3.40 | $3.55 (4.41%) | $3.56 | $3.29 | 59.33 K | $7.56 M |
| 04/17/2026 | $3.33 | $3.39 (1.8%) | $3.43 | $3.20 | 69.01 K | $7.22 M |
| 04/16/2026 | $3.23 | $3.32 (2.79%) | $3.32 | $3.06 | 233.00 K | $7.07 M |
| 04/15/2026 | $3.10 | $3.20 (3.23%) | $3.27 | $3.06 | 39.40 K | $6.82 M |
| 04/14/2026 | $3.21 | $3.17 (-1.25%) | $3.42 | $3.04 | 83.78 K | $6.75 M |
| 04/13/2026 | $3.20 | $3.21 (0.31%) | $3.24 | $2.97 | 108.50 K | $6.84 M |
| 04/10/2026 | $3.51 | $3.23 (-7.98%) | $3.69 | $3.22 | 139.47 K | $6.88 M |
| 04/09/2026 | $3.70 | $3.50 (-5.41%) | $3.94 | $3.49 | 485.40 K | $7.45 M |
| 04/08/2026 | $3.69 | $3.57 (-3.25%) | $3.74 | $3.35 | 268.73 K | $7.60 M |
| 04/07/2026 | $3.34 | $3.56 (6.59%) | $3.57 | $3.30 | 32.04 K | $7.58 M |
| 04/06/2026 | $3.63 | $3.41 (-6.06%) | $3.63 | $3.37 | 48.50 K | $7.26 M |
| 04/02/2026 | $3.32 | $3.57 (7.53%) | $3.61 | $3.30 | 56.24 K | $7.60 M |
| 04/01/2026 | $3.23 | $3.41 (5.57%) | $3.57 | $3.20 | 62.80 K | $7.26 M |
| 03/31/2026 | $3.08 | $3.27 (6.17%) | $3.34 | $3.08 | 23.63 K | $6.96 M |
| 03/30/2026 | $3.08 | $3.08 (0%) | $3.17 | $3.08 | 22.54 K | $6.56 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.
