Aclarion Inc. (ACON)
NASDAQ: ACON
· Real-Time Price · USD
7.05
-0.25 (-3.42%)
At close: Sep 05, 2025, 3:59 PM
6.95
-1.42%
After-hours: Sep 05, 2025, 07:46 PM EDT
ACON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.32 | 7.32 | 7.00 | 7.15 | 7.15 | -2.05% | 3,805 |
| 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 |
| Aug 28, 2025 | 7.05 | 7.34 | 7.00 | 7.04 | 7.04 | -0.14% | 17,502 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -2.22% | 3,339 |
| Aug 26, 2025 | 7.29 | 7.32 | 7.17 | 7.21 | 7.21 | -1.23% | 7,519 |
| Aug 25, 2025 | 7.35 | 7.42 | 7.20 | 7.30 | 7.30 | 0.00% | 5,030 |
| Aug 22, 2025 | 7.40 | 7.60 | 7.30 | 7.30 | 7.30 | 0.41% | 6,400 |
| Aug 21, 2025 | 7.00 | 7.55 | 7.00 | 7.27 | 7.27 | 3.12% | 22,544 |
| Aug 20, 2025 | 7.20 | 7.47 | 7.02 | 7.05 | 7.05 | 0.43% | 1,994 |
| Aug 19, 2025 | 7.05 | 7.75 | 6.90 | 7.02 | 7.02 | -3.57% | 24,141 |
| Aug 18, 2025 | 7.04 | 7.46 | 7.04 | 7.28 | 7.28 | -0.55% | 5,725 |
| Aug 15, 2025 | 7.05 | 7.49 | 7.05 | 7.32 | 7.32 | 2.23% | 6,413 |
| Aug 14, 2025 | 7.10 | 7.18 | 7.00 | 7.16 | 7.16 | 0.99% | 6,231 |
| Aug 13, 2025 | 7.52 | 7.52 | 7.06 | 7.09 | 7.09 | -2.61% | 6,912 |
| Aug 12, 2025 | 7.25 | 7.50 | 7.05 | 7.28 | 7.28 | -0.14% | 5,900 |
| Aug 11, 2025 | 7.36 | 7.41 | 7.14 | 7.29 | 7.29 | 1.67% | 3,540 |
| Aug 8, 2025 | 7.31 | 7.65 | 7.17 | 7.17 | 7.17 | -1.92% | 14,791 |