Aclarion Inc. (ACON)
NASDAQ: ACON
· Real-Time Price · USD
7.61
-0.42 (-5.23%)
At close: Sep 26, 2025, 3:59 PM
7.99
4.99%
After-hours: Sep 26, 2025, 06:42 PM EDT
ACON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.03 | 8.11 | 7.60 | 7.62 | 7.62 | -5.11% | 13,215 |
| Sep 25, 2025 | 8.00 | 8.19 | 7.68 | 8.03 | 8.03 | 4.29% | 21,500 |
| Sep 24, 2025 | 8.21 | 8.21 | 7.56 | 7.70 | 7.70 | -4.35% | 12,222 |
| Sep 23, 2025 | 8.62 | 8.69 | 7.91 | 8.05 | 8.05 | -9.45% | 19,200 |
| Sep 22, 2025 | 9.19 | 9.19 | 8.02 | 8.89 | 8.89 | -5.43% | 33,400 |
| Sep 19, 2025 | 8.50 | 9.57 | 8.50 | 9.40 | 9.40 | 14.63% | 100,639 |
| Sep 18, 2025 | 7.81 | 8.40 | 7.41 | 8.20 | 8.20 | 7.47% | 43,668 |
| Sep 17, 2025 | 7.73 | 7.74 | 7.51 | 7.63 | 7.63 | -0.52% | 2,101 |
| Sep 16, 2025 | 7.78 | 7.84 | 7.64 | 7.67 | 7.67 | -1.29% | 5,171 |
| Sep 15, 2025 | 7.81 | 7.81 | 7.55 | 7.77 | 7.77 | 0.65% | 8,900 |
| Sep 12, 2025 | 7.50 | 7.73 | 7.28 | 7.72 | 7.72 | 3.62% | 11,200 |
| Sep 11, 2025 | 7.30 | 7.50 | 7.16 | 7.45 | 7.45 | 4.78% | 16,979 |
| Sep 10, 2025 | 7.14 | 7.23 | 7.10 | 7.11 | 7.11 | 0.14% | 3,304 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 0.00% | 6,943 |
| Sep 8, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -0.70% | 3,100 |
| Sep 5, 2025 | 7.32 | 7.32 | 7.00 | 7.15 | 7.15 | -2.05% | 3,808 |
| Sep 4, 2025 | 7.20 | 7.36 | 7.02 | 7.30 | 7.30 | 1.39% | 6,907 |
| Sep 3, 2025 | 7.04 | 7.20 | 6.93 | 7.20 | 7.20 | 0.70% | 9,913 |
| Sep 2, 2025 | 6.92 | 7.18 | 6.92 | 7.15 | 7.15 | -0.28% | 10,200 |
| Aug 29, 2025 | 7.06 | 7.17 | 6.81 | 7.17 | 7.17 | 1.85% | 11,028 |