5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
+26.36%
6 MONTH PERFORMANCE
-46.99%
YEAR-TO-DATE PERFORMANCE
-29.13%
1 YEAR PERFORMANCE
-55.46%
Aclarion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.15 | $3.28 (4.13%) | $3.34 | $3.12 | 50.71 K | $1.68 M |
| 05/12/2026 | $3.16 | $3.15 (-0.32%) | $3.19 | $3.03 | 82.21 K | $1.68 M |
| 05/11/2026 | $3.21 | $3.10 (-3.43%) | $3.24 | $3.07 | 59.20 K | $1.65 M |
| 05/08/2026 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.13 | 30.04 K | $1.70 M |
| 05/07/2026 | $3.31 | $3.16 (-4.53%) | $3.31 | $3.15 | 45.95 K | $1.68 M |
| 05/06/2026 | $3.21 | $3.28 (2.18%) | $3.35 | $3.20 | 32.40 K | $1.75 M |
| 05/05/2026 | $3.27 | $3.20 (-2.14%) | $3.30 | $3.20 | 68.41 K | $1.70 M |
| 05/04/2026 | $3.42 | $3.31 (-3.22%) | $3.46 | $3.28 | 59.23 K | $1.76 M |
| 05/01/2026 | $3.36 | $3.42 (1.79%) | $3.44 | $3.30 | 59.24 K | $1.82 M |
| 04/30/2026 | $3.30 | $3.32 (0.61%) | $3.45 | $3.24 | 62.51 K | $1.77 M |
| 04/29/2026 | $3.37 | $3.26 (-3.26%) | $3.37 | $3.25 | 36.91 K | $1.73 M |
| 04/28/2026 | $3.28 | $3.37 (2.74%) | $3.42 | $3.24 | 35.54 K | $1.79 M |
| 04/27/2026 | $3.29 | $3.37 (2.43%) | $3.41 | $3.21 | 57.84 K | $1.79 M |
| 04/24/2026 | $3.34 | $3.30 (-1.2%) | $3.35 | $3.26 | 103.22 K | $1.76 M |
| 04/23/2026 | $3.66 | $3.26 (-10.93%) | $3.73 | $3.23 | 353.86 K | $1.73 M |
| 04/22/2026 | $3.72 | $3.73 (0.27%) | $3.92 | $3.56 | 888.94 K | $1.98 M |
| 04/21/2026 | $3.50 | $3.53 (0.86%) | $3.55 | $3.38 | 66.71 K | $1.88 M |
| 04/20/2026 | $3.40 | $3.55 (4.41%) | $3.56 | $3.29 | 59.33 K | $1.89 M |
| 04/17/2026 | $3.33 | $3.39 (1.8%) | $3.43 | $3.20 | 69.01 K | $1.80 M |
| 04/16/2026 | $3.23 | $3.32 (2.79%) | $3.32 | $3.06 | 233.00 K | $1.77 M |
| 04/15/2026 | $3.10 | $3.20 (3.23%) | $3.27 | $3.06 | 39.40 K | $1.70 M |
| 04/14/2026 | $3.21 | $3.17 (-1.25%) | $3.42 | $3.04 | 83.78 K | $1.69 M |
| 04/13/2026 | $3.20 | $3.21 (0.31%) | $3.24 | $2.97 | 108.50 K | $1.71 M |
| 04/10/2026 | $3.51 | $3.23 (-7.98%) | $3.69 | $3.22 | 139.47 K | $1.72 M |
| 04/09/2026 | $3.70 | $3.50 (-5.41%) | $3.94 | $3.49 | 485.40 K | $1.86 M |
| 04/08/2026 | $3.69 | $3.57 (-3.25%) | $3.74 | $3.35 | 268.73 K | $1.90 M |
| 04/07/2026 | $3.34 | $3.56 (6.59%) | $3.57 | $3.30 | 32.04 K | $1.89 M |
| 04/06/2026 | $3.63 | $3.41 (-6.06%) | $3.63 | $3.37 | 48.50 K | $1.81 M |
| 04/02/2026 | $3.32 | $3.57 (7.53%) | $3.61 | $3.30 | 56.24 K | $1.90 M |
| 04/01/2026 | $3.23 | $3.41 (5.57%) | $3.57 | $3.20 | 62.80 K | $1.81 M |
| 03/31/2026 | $3.08 | $3.27 (6.17%) | $3.34 | $3.08 | 23.63 K | $1.74 M |
| 03/30/2026 | $3.08 | $3.08 (0%) | $3.17 | $3.08 | 22.54 K | $1.64 M |
| 03/27/2026 | $3.21 | $3.06 (-4.67%) | $3.24 | $3.05 | 26.58 K | $1.63 M |
| 03/26/2026 | $3.20 | $3.28 (2.5%) | $3.33 | $3.14 | 28.60 K | $1.75 M |
| 03/25/2026 | $3.45 | $3.23 (-6.38%) | $3.45 | $3.03 | 45.31 K | $1.72 M |
| 03/24/2026 | $3.22 | $3.45 (7.14%) | $3.60 | $3.21 | 106.51 K | $1.84 M |
| 03/23/2026 | $3.23 | $3.12 (-3.41%) | $3.24 | $3.06 | 19.46 K | $1.66 M |
| 03/20/2026 | $3.21 | $3.20 (-0.31%) | $3.23 | $3.05 | 79.13 K | $1.70 M |
| 03/19/2026 | $3.20 | $3.26 (1.87%) | $3.31 | $3.20 | 31.11 K | $1.73 M |
| 03/18/2026 | $3.25 | $3.32 (2.15%) | $3.38 | $3.20 | 118.10 K | $1.77 M |
| 03/17/2026 | $3.22 | $3.24 (0.62%) | $3.31 | $3.20 | 25.89 K | $1.72 M |
| 03/16/2026 | $3.25 | $3.22 (-0.92%) | $3.32 | $3.20 | 34.00 K | $1.71 M |
| 03/13/2026 | $3.40 | $3.33 (-2.06%) | $3.42 | $3.28 | 40.55 K | $1.94 M |
| 03/12/2026 | $3.45 | $3.33 (-3.48%) | $3.45 | $3.31 | 44.40 K | $1.94 M |
| 03/11/2026 | $3.37 | $3.44 (2.08%) | $3.50 | $3.19 | 94.20 K | $2.00 M |
| 03/10/2026 | $3.21 | $3.28 (2.18%) | $3.52 | $3.21 | 161.50 K | $1.91 M |
| 03/09/2026 | $3.32 | $3.26 (-1.81%) | $3.32 | $3.17 | 23.13 K | $1.90 M |
| 03/06/2026 | $2.98 | $3.27 (9.73%) | $3.31 | $2.98 | 118.55 K | $1.90 M |
| 03/05/2026 | $2.92 | $3.06 (4.79%) | $3.06 | $2.92 | 28.60 K | $1.78 M |
| 03/04/2026 | $2.68 | $3.10 (15.67%) | $3.10 | $2.63 | 120.91 K | $1.81 M |
| 03/03/2026 | $2.80 | $2.68 (-4.29%) | $2.81 | $2.65 | 203.40 K | $1.56 M |
| 03/02/2026 | $2.66 | $2.86 (7.52%) | $2.93 | $2.66 | 111.60 K | $1.67 M |
| 02/27/2026 | $2.68 | $2.74 (2.24%) | $2.77 | $2.62 | 99.60 K | $1.60 M |
| 02/26/2026 | $2.68 | $2.68 (0%) | $2.73 | $2.55 | 63.76 K | $1.56 M |
| 02/25/2026 | $2.52 | $2.68 (6.35%) | $2.73 | $2.51 | 54.00 K | $1.56 M |
| 02/24/2026 | $2.50 | $2.52 (0.8%) | $2.58 | $2.46 | 43.03 K | $1.47 M |
| 02/23/2026 | $2.53 | $2.49 (-1.58%) | $2.53 | $2.46 | 42.01 K | $1.45 M |
| 02/20/2026 | $2.55 | $2.54 (-0.39%) | $2.68 | $2.49 | 31.21 K | $1.48 M |
| 02/19/2026 | $2.54 | $2.56 (0.79%) | $2.57 | $2.45 | 39.10 K | $1.49 M |
| 02/18/2026 | $2.55 | $2.49 (-2.35%) | $2.59 | $2.49 | 30.03 K | $1.45 M |
| 02/17/2026 | $2.62 | $2.59 (-1.15%) | $2.63 | $2.41 | 79.20 K | $1.51 M |
| 02/13/2026 | $2.59 | $2.58 (-0.39%) | $2.69 | $2.55 | 32.40 K | $1.50 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.
