Aclarion Inc. (ACON)
9.82
1.49 (17.89%)
At close: Apr 14, 2025, 3:59 PM
10.00
1.83%
Pre-market: Apr 15, 2025, 04:48 AM EDT
Aclarion Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 8.16 | 8.16 | 10.25 | 10.25 | 8.16 | 8.16 | 10.00 | 10.00 | 20.05% | 142,607 |
| Apr 11, 2025 | 8.70 | 8.70 | 9.03 | 9.03 | 8.15 | 8.15 | 8.33 | 8.33 | -2.91% | 45,483 |
| Apr 10, 2025 | 8.16 | 8.16 | 9.49 | 9.49 | 8.16 | 8.16 | 8.58 | 8.58 | -2.61% | 28,907 |
| Apr 9, 2025 | 8.41 | 8.41 | 9.09 | 9.09 | 7.26 | 7.26 | 8.81 | 8.81 | 9.85% | 67,100 |
| Apr 8, 2025 | 8.97 | 8.97 | 9.66 | 9.66 | 8.02 | 8.02 | 8.02 | 8.02 | -10.59% | 58,423 |
| Apr 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 8.88 | 8.88 | 8.97 | 8.97 | -17.10% | 68,465 |
| Apr 4, 2025 | 12.00 | 12.00 | 12.73 | 12.73 | 10.82 | 10.82 | 10.82 | 10.82 | -10.73% | 48,325 |
| Apr 3, 2025 | 11.88 | 11.88 | 12.99 | 12.99 | 11.50 | 11.50 | 12.12 | 12.12 | -3.89% | 55,147 |
| Apr 2, 2025 | 11.06 | 11.06 | 13.69 | 13.69 | 11.06 | 11.06 | 12.61 | 12.61 | 11.49% | 140,012 |
| Apr 1, 2025 | 10.67 | 10.67 | 11.51 | 11.51 | 10.61 | 10.61 | 11.31 | 11.31 | 4.72% | 64,437 |
| Mar 31, 2025 | 11.82 | 11.82 | 11.83 | 11.83 | 9.75 | 9.75 | 10.80 | 10.80 | -10.89% | 164,300 |
| Mar 28, 2025 | 13.18 | 13.18 | 15.08 | 15.08 | 11.36 | 11.36 | 12.12 | 12.12 | -13.98% | 146,835 |
| Mar 27, 2025 | 14.32 | 14.32 | 14.58 | 14.58 | 14.04 | 14.04 | 14.09 | 14.09 | -9.21% | 55,486 |
| Mar 26, 2025 | 13.30 | 13.30 | 18.36 | 18.36 | 13.10 | 13.10 | 15.52 | 15.52 | -23.05% | 238,332 |
| Mar 25, 2025 | 20.25 | 20.25 | 20.58 | 20.58 | 19.71 | 19.71 | 20.17 | 20.17 | -2.98% | 59,155 |
| Mar 24, 2025 | 20.28 | 20.28 | 21.32 | 21.32 | 20.25 | 20.25 | 20.79 | 20.79 | 2.67% | 59,112 |
| Mar 21, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 19.82 | 19.82 | 20.25 | 20.25 | -6.25% | 59,457 |
| Mar 20, 2025 | 20.25 | 20.25 | 21.60 | 21.60 | 19.71 | 19.71 | 21.60 | 21.60 | 5.78% | 64,695 |
| Mar 19, 2025 | 20.88 | 20.88 | 21.27 | 21.27 | 18.90 | 18.90 | 20.42 | 20.42 | -3.54% | 104,652 |
| Mar 18, 2025 | 24.37 | 24.37 | 24.91 | 24.91 | 20.25 | 20.25 | 21.17 | 21.17 | -10.30% | 223,142 |
| Mar 17, 2025 | 26.81 | 26.81 | 31.05 | 31.05 | 23.22 | 23.22 | 23.60 | 23.60 | 13.24% | 2,154,330 |
| Mar 14, 2025 | 18.47 | 18.47 | 25.38 | 25.38 | 16.48 | 16.48 | 20.84 | 20.84 | 12.65% | 515,959 |
| Mar 13, 2025 | 20.17 | 20.17 | 20.79 | 20.79 | 17.46 | 17.46 | 18.50 | 18.50 | -15.91% | 134,590 |
| Mar 12, 2025 | 25.11 | 25.11 | 25.37 | 25.37 | 21.52 | 21.52 | 22.00 | 22.00 | -13.32% | 144,519 |
| Mar 11, 2025 | 32.13 | 32.13 | 32.94 | 32.94 | 24.32 | 24.32 | 25.38 | 25.38 | -21.01% | 210,998 |
| Mar 10, 2025 | 35.64 | 35.64 | 37.26 | 37.26 | 31.86 | 31.86 | 32.13 | 32.13 | -13.77% | 160,784 |
| Mar 7, 2025 | 47.25 | 47.25 | 48.33 | 48.33 | 34.83 | 34.83 | 37.26 | 37.26 | -13.75% | 868,186 |
| Mar 6, 2025 | 57.24 | 57.24 | 61.02 | 61.02 | 28.35 | 28.35 | 43.20 | 43.20 | -77.11% | 1,908,358 |
| Mar 5, 2025 | 148.77 | 148.77 | 224.10 | 224.10 | 148.77 | 148.77 | 188.73 | 188.73 | 21.78% | 208,156 |
| Mar 4, 2025 | 172.53 | 172.53 | 202.23 | 202.23 | 150.12 | 150.12 | 154.98 | 154.98 | -24.37% | 218,658 |
| Mar 3, 2025 | 194.40 | 194.40 | 229.23 | 229.23 | 133.38 | 133.38 | 204.93 | 204.93 | 126.57% | 3,355,772 |
| Feb 28, 2025 | 71.01 | 71.01 | 148.50 | 148.50 | 69.93 | 69.93 | 90.45 | 90.45 | 27.38% | 460,784 |
| Feb 27, 2025 | 89.37 | 89.37 | 93.42 | 93.42 | 65.61 | 65.61 | 71.01 | 71.01 | -20.30% | 18,875 |
| Feb 26, 2025 | 86.40 | 86.40 | 95.31 | 95.31 | 81.81 | 81.81 | 89.10 | 89.10 | 2.17% | 10,903 |
| Feb 25, 2025 | 117.99 | 117.99 | 127.17 | 127.17 | 82.62 | 82.62 | 87.21 | 87.21 | -30.69% | 15,464 |
| Feb 24, 2025 | 134.73 | 134.73 | 136.08 | 136.08 | 124.74 | 124.74 | 125.82 | 125.82 | -8.63% | 4,651 |
| Feb 21, 2025 | 136.35 | 136.35 | 145.26 | 145.26 | 125.55 | 125.55 | 137.70 | 137.70 | -3.04% | 8,142 |
| Feb 20, 2025 | 131.49 | 131.49 | 154.98 | 154.98 | 125.55 | 125.55 | 142.02 | 142.02 | 16.63% | 20,607 |
| Feb 19, 2025 | 124.20 | 124.20 | 126.63 | 126.63 | 117.99 | 117.99 | 121.77 | 121.77 | -0.22% | 3,417 |
| Feb 18, 2025 | 121.50 | 121.50 | 123.66 | 123.66 | 115.02 | 115.02 | 122.04 | 122.04 | 0.44% | 4,869 |
| Feb 14, 2025 | 128.52 | 128.52 | 128.52 | 128.52 | 115.56 | 115.56 | 121.50 | 121.50 | -4.86% | 4,199 |
| Feb 13, 2025 | 116.64 | 116.64 | 131.76 | 131.76 | 115.02 | 115.02 | 127.71 | 127.71 | 1.07% | 7,282 |
| Feb 12, 2025 | 113.67 | 113.67 | 143.91 | 143.91 | 104.22 | 104.22 | 126.36 | 126.36 | 11.69% | 26,224 |
| Feb 11, 2025 | 128.79 | 128.79 | 135.81 | 135.81 | 110.43 | 110.43 | 113.13 | 113.13 | -10.28% | 78,021 |
| Feb 10, 2025 | 136.62 | 136.62 | 139.86 | 139.86 | 121.77 | 121.77 | 126.09 | 126.09 | -12.71% | 10,033 |
| Feb 7, 2025 | 166.05 | 166.05 | 172.53 | 172.53 | 126.36 | 126.36 | 144.45 | 144.45 | -14.54% | 15,498 |
| Feb 6, 2025 | 176.58 | 176.58 | 188.19 | 188.19 | 168.21 | 168.21 | 169.02 | 169.02 | -3.69% | 12,094 |
| Feb 5, 2025 | 183.33 | 183.33 | 206.01 | 206.01 | 164.43 | 164.43 | 175.50 | 175.50 | -4.55% | 24,198 |
| Feb 4, 2025 | 214.11 | 214.11 | 236.52 | 236.52 | 181.98 | 181.98 | 183.87 | 183.87 | 2.56% | 255,840 |
| Feb 3, 2025 | 188.73 | 188.73 | 211.41 | 211.41 | 176.58 | 176.58 | 179.28 | 179.28 | -6.35% | 10,404 |