5 DAY PERFORMANCE
-55.36%
1 MONTH PERFORMANCE
-58.06%
3 MONTH PERFORMANCE
-23.08%
6 MONTH PERFORMANCE
-17.81%
YEAR-TO-DATE PERFORMANCE
+50.00%
1 YEAR PERFORMANCE
-8.81%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 1,834 | $7.69 M |
| 03/11/2025 | $0.06 | $0.06 (3.04%) | $0.06 | $0.05 | 10,776 | $8.87 M |
| 03/10/2025 | $0.06 | $0.06 (-0.64%) | $0.07 | $0.06 | 21,065 | $11.23 M |
| 03/07/2025 | $0.08 | $0.07 (-10.4%) | $0.08 | $0.07 | 8,093 | $13.02 M |
| 03/06/2025 | $0.07 | $0.08 (4.6%) | $0.09 | $0.05 | 78,960 | $15.10 M |
| 03/05/2025 | $0.07 | $0.09 (22.08%) | $0.09 | $0.07 | 62,286 | $66.07 M |
| 03/04/2025 | $0.10 | $0.09 (-15%) | $0.10 | $0.07 | 87,020 | $54.27 M |
| 03/03/2025 | $0.10 | $0.10 (2.62%) | $0.20 | $0.09 | 375,708 | $71.73 M |
| 02/28/2025 | $0.07 | $0.07 (5.07%) | $0.14 | $0.07 | 46,386 | $31.62 M |
| 02/27/2025 | $0.06 | $0.07 (8.68%) | $0.07 | $0.06 | 2,051 | $24.82 M |
| 02/26/2025 | $0.07 | $0.07 (3.63%) | $0.08 | $0.07 | 2,140 | $31.14 M |
| 02/25/2025 | $0.08 | $0.07 (-7.89%) | $0.08 | $0.06 | 4,840 | $30.48 M |
| 02/24/2025 | $0.06 | $0.07 (24.91%) | $0.08 | $0.06 | 28,636 | $43.98 M |
| 02/21/2025 | $0.08 | $0.07 (-15.45%) | $0.08 | $0.07 | 42,682 | $48.23 M |
| 02/20/2025 | $0.08 | $0.06 (-21.07%) | $0.08 | $0.06 | 16,775 | $49.74 M |
| 02/19/2025 | $0.07 | $0.08 (11.3%) | $0.08 | $0.06 | 7,432 | $42.56 M |
| 02/18/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 16,130 | $42.66 M |
| 02/14/2025 | $0.06 | $0.06 (-0.33%) | $0.08 | $0.06 | 4,097 | $42.47 M |
| 02/13/2025 | $0.06 | $0.07 (14.62%) | $0.08 | $0.06 | 22,103 | $44.64 M |
| 02/12/2025 | $0.06 | $0.06 (4.17%) | $0.07 | $0.06 | 37,717 | $44.17 M |
| 02/11/2025 | $0.09 | $0.06 (-32.28%) | $0.09 | $0.05 | 31,131 | $39.54 M |
| 02/10/2025 | $0.05 | $0.08 (46.3%) | $0.09 | $0.05 | 28,445 | $44.07 M |
| 02/07/2025 | $0.05 | $0.06 (18.81%) | $0.08 | $0.04 | 181,164 | $50.59 M |
| 02/06/2025 | $0.07 | $0.07 (-6.88%) | $0.07 | $0.05 | 23,685 | $59.18 M |
| 02/05/2025 | $0.07 | $0.05 (-21.75%) | $0.07 | $0.04 | 108,558 | $61.44 M |
| 02/04/2025 | $0.07 | $0.05 (-29.25%) | $0.07 | $0.05 | 281,250 | $64.37 M |
| 02/03/2025 | $0.05 | $0.05 (-2.91%) | $0.05 | $0.04 | 69,427 | $62.76 M |
| 01/31/2025 | $0.07 | $0.05 (-26.29%) | $0.07 | $0.04 | 90,946 | $67.01 M |
| 01/30/2025 | $0.03 | $0.05 (107.2%) | $0.24 | $0.03 | 1.47 M | $79.28 M |
| 01/29/2025 | $0.03 | $0.03 (17.79%) | $0.03 | $0.01 | 39,106 | $86.92 M |
| 01/28/2025 | $0.04 | $0.04 (-0.56%) | $0.04 | $0.03 | 55,715 | $100.23 M |
| 01/27/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 29,816 | $120.80 M |
| 01/24/2025 | $0.04 | $0.04 (3.72%) | $0.05 | $0.03 | 62,085 | $518,139 |
| 01/23/2025 | $0.03 | $0.04 (17.25%) | $0.04 | $0.03 | 281 | $407,716 |
| 01/22/2025 | $0.04 | $0.03 (-5.04%) | $0.04 | $0.03 | 3,839 | $391,672 |
| 01/21/2025 | $0.04 | $0.04 (-3.25%) | $0.04 | $0.02 | 911 | $401,110 |
| 01/17/2025 | $0.04 | $0.03 (-9.44%) | $0.04 | $0.02 | 26,780 | $399,222 |
| 01/16/2025 | $0.03 | $0.04 (23.9%) | $0.04 | $0.03 | 17,327 | $424,704 |
| 01/15/2025 | $0.02 | $0.04 (46.44%) | $0.04 | $0.02 | 41,660 | $401,110 |
| 01/13/2025 | $0.03 | $0.04 (30.07%) | $0.04 | $0.02 | 74,923 | $1.03 M |
| 01/10/2025 | $0.04 | $0.04 (-9.77%) | $0.04 | $0.03 | 7,921 | $1.11 M |
| 01/08/2025 | $0.03 | $0.03 (-0.37%) | $0.04 | $0.03 | 49,154 | $1.31 M |
| 01/07/2025 | $0.04 | $0.05 (9.76%) | $0.05 | $0.04 | 12,555 | $1.50 M |
| 01/06/2025 | $0.04 | $0.03 (-15.5%) | $0.05 | $0.03 | 79,064 | $1.61 M |
| 01/03/2025 | $0.03 | $0.04 (37.25%) | $0.05 | $0.02 | 271,496 | $2.82 M |
| 01/02/2025 | $0.02 | $0.03 (27.5%) | $0.03 | $0.02 | 15,990 | $1.34 M |
| 12/31/2024 | $0.02 | $0.02 (9.3%) | $0.02 | $0.02 | 10,249 | $1.36 M |
| 12/27/2024 | $0.03 | $0.03 (-1.96%) | $0.03 | $0.01 | 10,001 | $1.34 M |
| 12/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.01 | 58,935 | $1.34 M |
| 12/20/2024 | $0.02 | $0.03 (4.17%) | $0.03 | $0.02 | 5,110 | $1.18 M |
| 12/19/2024 | $0.02 | $0.03 (20.48%) | $0.03 | $0.02 | 2,707 | $1.08 M |
| 12/18/2024 | $0.02 | $0.02 (-0.95%) | $0.03 | $0.02 | 24,665 | $1.06 M |
| 12/16/2024 | $0.03 | $0.03 (16.36%) | $0.03 | $0.03 | 3,360 | $976,820 |
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.
