5 DAY PERFORMANCE
-21.76%
1 MONTH PERFORMANCE
-39.72%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
-17.26%
YEAR-TO-DATE PERFORMANCE
+51.00%
1 YEAR PERFORMANCE
-22.56%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.05 | $0.05 (-10.36%) | $0.05 | $0.04 | 117.66 K | $3.58 M |
| 12/04/2025 | $0.04 | $0.08 (107.18%) | $0.18 | $0.04 | 418.71 K | $4.05 M |
| 12/03/2025 | $0.05 | $0.04 (-22.49%) | $0.05 | $0.03 | 46.53 K | $3.83 M |
| 12/02/2025 | $0.05 | $0.05 (-7.01%) | $0.05 | $0.04 | 20.48 K | $4.18 M |
| 12/01/2025 | $0.04 | $0.05 (10.43%) | $0.05 | $0.04 | 498 | $3.79 M |
| 11/25/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3.67 K | $3.58 M |
| 11/24/2025 | $0.04 | $0.04 (-0.5%) | $0.04 | $0.04 | 4.07 K | $3.59 M |
| 11/21/2025 | $0.04 | $0.04 (0.24%) | $0.04 | $0.04 | 460 | $3.53 M |
| 11/20/2025 | $0.05 | $0.05 (-1.1%) | $0.05 | $0.04 | 2.00 K | $3.56 M |
| 11/19/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1 | $3.42 M |
| 11/18/2025 | $0.05 | $0.04 (-17.14%) | $0.05 | $0.04 | 1.41 K | $3.56 M |
| 11/17/2025 | $0.05 | $0.04 (-16.12%) | $0.07 | $0.04 | 4.59 K | $3.51 M |
| 11/13/2025 | $0.04 | $0.04 (7.73%) | $0.04 | $0.04 | 300 | $3.58 M |
| 11/12/2025 | $0.04 | $0.05 (15.87%) | $0.05 | $0.04 | 1.75 K | $4.01 M |
| 11/11/2025 | $0.04 | $0.05 (6.14%) | $0.05 | $0.04 | 477 | $4.16 M |
| 11/10/2025 | $0.04 | $0.05 (22.44%) | $0.08 | $0.04 | 7.54 K | $4.22 M |
| 11/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 630 | $4.21 M |
| 11/06/2025 | $0.05 | $0.06 (13.75%) | $0.06 | $0.05 | 12.15 K | $4.37 M |
| 11/05/2025 | $0.04 | $0.05 (24.5%) | $0.05 | $0.04 | 1.19 K | $4.37 M |
| 11/04/2025 | $0.04 | $0.04 (3.36%) | $0.04 | $0.04 | 1.22 K | $4.37 M |
| 11/03/2025 | $0.05 | $0.05 (-2.7%) | $0.05 | $0.05 | 8.85 K | $4.56 M |
| 10/31/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 15.49 K | $4.52 M |
| 10/30/2025 | $0.04 | $0.05 (19.75%) | $0.05 | $0.04 | 9.03 K | $4.50 M |
| 10/29/2025 | $0.05 | $0.04 (-8.33%) | $0.05 | $0.04 | 6.43 K | $4.59 M |
| 10/28/2025 | $0.05 | $0.05 (-0%) | $0.05 | $0.05 | 1.09 K | $4.49 M |
| 10/27/2025 | $0.04 | $0.05 (29.73%) | $0.05 | $0.04 | 11.12 K | $4.46 M |
| 10/24/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 4.75 K | $4.40 M |
| 10/23/2025 | $0.04 | $0.04 (-6.67%) | $0.04 | $0.04 | 6.08 K | $4.44 M |
| 10/22/2025 | $0.04 | $0.04 (-3.45%) | $0.04 | $0.04 | 9.30 K | $4.35 M |
| 10/21/2025 | $0.05 | $0.04 (-18.64%) | $0.05 | $0.04 | 10.04 K | $4.57 M |
| 10/20/2025 | $0.04 | $0.05 (9.09%) | $0.05 | $0.04 | 10.94 K | $4.76 M |
| 10/17/2025 | $0.05 | $0.05 (-1.19%) | $0.06 | $0.04 | 16.54 K | $4.68 M |
| 10/16/2025 | $0.06 | $0.05 (-15.83%) | $0.06 | $0.05 | 18.57 K | $5.07 M |
| 10/15/2025 | $0.06 | $0.06 (0.18%) | $0.08 | $0.06 | 11.72 K | $5.30 M |
| 10/14/2025 | $0.09 | $0.06 (-37.25%) | $0.10 | $0.06 | 158.58 K | $5.21 M |
| 10/13/2025 | $0.23 | $0.10 (-55.81%) | $0.23 | $0.09 | 512.79 K | $5.64 M |
| 10/10/2025 | $0.03 | $0.04 (27.56%) | $0.04 | $0.03 | 39.60 K | $5.01 M |
| 10/09/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.17 K | $4.91 M |
| 10/08/2025 | $0.03 | $0.03 (14.33%) | $0.03 | $0.03 | 1.18 K | $5.19 M |
| 10/07/2025 | $0.03 | $0.03 (9.06%) | $0.03 | $0.03 | 1.30 K | $4.60 M |
| 10/06/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 400 | $4.46 M |
| 10/03/2025 | $0.03 | $0.03 (-0.36%) | $0.03 | $0.03 | 1.05 K | $4.28 M |
| 10/02/2025 | $0.03 | $0.03 (11.76%) | $0.03 | $0.03 | 816 | $4.36 M |
| 10/01/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 900 | $4.41 M |
| 09/30/2025 | $0.04 | $0.03 (-20.93%) | $0.04 | $0.02 | 9.20 K | $4.37 M |
| 09/29/2025 | $0.03 | $0.04 (27.63%) | $0.04 | $0.03 | 950 | $4.44 M |
| 09/25/2025 | $0.03 | $0.04 (31.67%) | $0.04 | $0.03 | 468 | $4.68 M |
| 09/24/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5.40 K | $4.48 M |
| 09/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3.28 K | $4.69 M |
| 09/19/2025 | $0.03 | $0.03 (14.18%) | $0.03 | $0.03 | 3.28 K | $5.47 M |
| 09/18/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $4.78 M |
| 09/17/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1.89 K | $4.44 M |
| 09/16/2025 | $0.03 | $0.03 (26.8%) | $0.03 | $0.03 | 500 | $4.47 M |
| 09/12/2025 | $0.03 | $0.03 (16.06%) | $0.03 | $0.03 | 14.86 K | $4.50 M |
| 09/11/2025 | $0.03 | $0.03 (4.41%) | $0.03 | $0.02 | 20.46 K | $4.34 M |
| 09/10/2025 | $0.03 | $0.03 (-0.66%) | $0.03 | $0.03 | 1.17 K | $4.14 M |
| 09/08/2025 | $0.04 | $0.03 (-12.75%) | $0.04 | $0.03 | 7.99 K | $4.13 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.
