Aclarion Inc. (ACONW)
0.05
0.01 (31.58%)
At close: Apr 04, 2025, 3:56 PM
0.05
0.00%
After-hours: Apr 04, 2025, 04:00 PM EDT
Aclarion Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.01 | 25.00% | 20,487 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 11,951 |
| Apr 2, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.03 | 100.00% | 14,167 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 2,550 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 11,061 |
| Mar 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 17,218 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 292 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 8,647 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 12,624 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 8,378 |
| Mar 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2,385 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 8,780 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 22,940 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 15,698 |
| Mar 17, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.01 | 16.67% | 18,728 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 2,515 |
| Mar 13, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 6,238 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 2,074 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 10,776 |
| Mar 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 21,065 |
| Mar 7, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 8,093 |
| Mar 6, 2025 | 0.07 | 0.09 | 0.05 | 0.08 | -0.01 | -11.11% | 78,960 |
| Mar 5, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.01 | 12.50% | 62,286 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | -0.02 | -20.00% | 87,020 |
| Mar 3, 2025 | 0.10 | 0.20 | 0.09 | 0.10 | 0.03 | 42.86% | 375,708 |
| Feb 28, 2025 | 0.07 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 46,386 |
| Feb 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 2,051 |
| Feb 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 2,140 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 4,840 |
| Feb 24, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 28,636 |
| Feb 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.01 | 16.67% | 42,682 |
| Feb 20, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 16,775 |
| Feb 19, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.02 | 33.33% | 7,432 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 16,130 |
| Feb 14, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 4,097 |
| Feb 13, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.01 | 16.67% | 22,103 |
| Feb 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 37,717 |
| Feb 11, 2025 | 0.09 | 0.09 | 0.05 | 0.06 | -0.02 | -25.00% | 31,131 |
| Feb 10, 2025 | 0.05 | 0.09 | 0.05 | 0.08 | 0.02 | 33.33% | 28,445 |
| Feb 7, 2025 | 0.05 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 181,164 |
| Feb 6, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.01 | 20.00% | 23,685 |
| Feb 5, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 108,558 |
| Feb 4, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 281,250 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 69,427 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 90,946 |
| Jan 30, 2025 | 0.02 | 0.24 | 0.02 | 0.05 | 0.02 | 66.67% | 1,465,089 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 39,106 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 55,715 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 29,816 |
| Jan 24, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 62,085 |