Aclarion Inc. (ACON)
NASDAQ: ACON
· Real-Time Price · USD
7.05
-0.11 (-1.57%)
At close: Aug 15, 2025, 2:50 PM
ACON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.10 | 7.18 | 7.00 | 7.16 | 7.16 | 0.99% | 5,693 |
| 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 |
| Aug 7, 2025 | 7.40 | 7.50 | 7.26 | 7.31 | 7.31 | -4.44% | 4,416 |
| Aug 6, 2025 | 7.10 | 7.68 | 7.01 | 7.65 | 7.65 | 3.38% | 17,800 |
| Aug 5, 2025 | 7.26 | 7.42 | 7.00 | 7.40 | 7.40 | 5.71% | 16,053 |
| Aug 4, 2025 | 6.98 | 7.13 | 6.82 | 7.00 | 7.00 | 0.00% | 12,437 |
| Aug 1, 2025 | 7.07 | 7.07 | 6.51 | 7.00 | 7.00 | 0.72% | 29,600 |
| Jul 31, 2025 | 7.23 | 7.33 | 6.86 | 6.95 | 6.95 | -2.66% | 10,300 |
| Jul 30, 2025 | 7.41 | 7.51 | 7.02 | 7.14 | 7.14 | -7.27% | 19,719 |
| Jul 29, 2025 | 7.95 | 7.99 | 7.30 | 7.70 | 7.70 | -1.79% | 16,601 |
| Jul 28, 2025 | 7.40 | 7.90 | 7.40 | 7.84 | 7.84 | 4.95% | 24,200 |
| Jul 25, 2025 | 7.29 | 7.48 | 7.28 | 7.47 | 7.47 | 1.91% | 5,300 |
| Jul 24, 2025 | 7.43 | 7.60 | 7.30 | 7.33 | 7.33 | -1.35% | 5,728 |
| Jul 23, 2025 | 7.38 | 7.59 | 7.32 | 7.43 | 7.43 | -0.13% | 14,800 |
| Jul 22, 2025 | 7.36 | 7.69 | 7.16 | 7.44 | 7.44 | 1.64% | 12,135 |
| Jul 21, 2025 | 7.14 | 7.50 | 7.14 | 7.32 | 7.32 | 2.81% | 13,900 |
| Jul 18, 2025 | 7.42 | 7.49 | 7.12 | 7.12 | 7.12 | -3.91% | 11,393 |