NASDAQ : ACON
Aclarion, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 1.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aclarion, Inc. (ACON) closed at 1.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.92 | 1.95 | 1.8 | 1.8 | 17,140 | -7.69% |
| 2026-10-30 | 2 | 2 | 1.88 | 1.95 | 18,455 | -1.02% |
| 2026-10-29 | 2.021 | 2.021 | 1.92 | 1.97 | 15,284 | -3.43% |
| 2026-10-28 | 1.95 | 2.06 | 1.95 | 2.04 | 12,465 | +6.25% |
| 2026-10-27 | 1.95 | 1.965 | 1.92 | 1.92 | 2,504 | -0.52% |
| 2026-10-26 | 1.93 | 1.98 | 1.92 | 1.93 | 19,523 | +0.00% |
| 2026-10-23 | 1.88 | 1.97 | 1.88 | 1.93 | 10,365 | -0.26% |
| 2026-10-22 | 1.939 | 1.99 | 1.9 | 1.935 | 15,045 | -0.77% |
| 2026-10-21 | 1.945 | 1.97 | 1.92 | 1.95 | 10,449 | -1.02% |
| 2026-10-20 | 1.9 | 2 | 1.882 | 1.97 | 17,617 | +4.23% |
| 2026-10-19 | 1.86 | 1.94 | 1.85 | 1.89 | 13,845 | +2.16% |
| 2026-10-16 | 1.94 | 1.94 | 1.85 | 1.85 | 11,599 | -5.28% |
| 2026-10-15 | 1.9 | 2.02 | 1.9 | 1.953 | 7,236 | +0.68% |
| 2026-10-14 | 2.14 | 2.14 | 1.89 | 1.94 | 70,971 | -9.35% |
| 2026-10-13 | 2.25 | 2.25 | 2.091 | 2.14 | 21,361 | -4.68% |
| 2026-10-12 | 2.341 | 2.35 | 2.22 | 2.245 | 26,982 | -4.06% |
| 2026-10-09 | 2.32 | 2.365 | 2.32 | 2.34 | 7,297 | +1.30% |
| 2026-10-08 | 2.36 | 2.41 | 2.3 | 2.31 | 31,604 | -1.70% |
| 2026-10-07 | 2.32 | 2.39 | 2.32 | 2.35 | 10,416 | +2.62% |
| 2026-10-06 | 2.351 | 2.36 | 2.28 | 2.29 | 30,912 | -2.14% |
| 2026-10-05 | 2.35 | 2.395 | 2.33 | 2.34 | 33,181 | -1.68% |
| 2026-10-02 | 2.475 | 2.475 | 2.35 | 2.38 | 15,749 | -2.46% |
| 2026-10-01 | 2.45 | 2.499 | 2.43 | 2.44 | 7,146 | +1.24% |
| 2026-09-30 | 2.44 | 2.46 | 2.4 | 2.41 | 18,715 | +1.26% |
| 2026-09-29 | 2.48 | 2.6 | 2.32 | 2.38 | 79,569 | -2.46% |
| 2026-09-28 | 2.645 | 2.72 | 2.39 | 2.44 | 75,466 | -5.79% |
| 2026-09-25 | 2.63 | 2.715 | 2.58 | 2.59 | 30,137 | -1.52% |
| 2026-09-24 | 2.605 | 2.68 | 2.55 | 2.63 | 61,389 | -10.54% |
| 2026-09-23 | 2.565 | 2.96 | 2.56 | 2.94 | 309,151 | +11.79% |
| 2026-09-22 | 2.52 | 2.64 | 2.48 | 2.63 | 33,928 | +6.91% |
| 2026-09-21 | 2.47 | 2.52 | 2.46 | 2.46 | 12,410 | -2.38% |
| 2026-09-18 | 2.59 | 2.64 | 2.472 | 2.52 | 15,734 | -4.55% |
| 2026-09-17 | 2.52 | 2.64 | 2.41 | 2.64 | 35,000 | +3.53% |
| 2026-09-16 | 2.6 | 2.62 | 2.51 | 2.55 | 23,122 | -2.67% |
| 2026-09-15 | 2.54 | 2.62 | 2.524 | 2.62 | 9,545 | +1.55% |
| 2026-09-14 | 2.63 | 2.63 | 2.511 | 2.58 | 13,604 | -0.77% |
| 2026-09-11 | 2.57 | 2.64 | 2.55 | 2.6 | 17,848 | +2.36% |
| 2026-09-10 | 2.465 | 2.6 | 2.4 | 2.54 | 85,206 | +4.95% |
| 2026-09-09 | 2.4 | 2.45 | 2.316 | 2.42 | 13,080 | -0.82% |
| 2026-09-08 | 2.34 | 2.53 | 2.34 | 2.44 | 61,148 | +3.83% |
| 2026-09-04 | 2.261 | 2.41 | 2.26 | 2.35 | 44,099 | +2.62% |
| 2026-09-03 | 2.27 | 2.32 | 2.251 | 2.29 | 46,485 | -0.87% |
| 2026-09-02 | 2.325 | 2.42 | 2.25 | 2.31 | 63,706 | -0.86% |
| 2026-09-01 | 2.38 | 2.38 | 2.26 | 2.33 | 40,488 | -0.85% |
| 2026-08-31 | 2.4 | 2.4 | 2.31 | 2.35 | 37,128 | -2.08% |
| 2026-08-28 | 2.52 | 2.52 | 2.35 | 2.4 | 35,254 | -4.76% |
| 2026-08-27 | 2.37 | 2.52 | 2.31 | 2.52 | 54,077 | +5.44% |
| 2026-08-26 | 2.46 | 2.46 | 2.32 | 2.39 | 103,616 | -4.02% |
| 2026-08-25 | 2.65 | 2.65 | 2.43 | 2.49 | 175,091 | -6.39% |
| 2026-08-24 | 2.73 | 2.73 | 2.61 | 2.66 | 49,046 | -1.85% |
| 2026-08-21 | 2.75 | 2.83 | 2.58 | 2.71 | 44,412 | +0.74% |
| 2026-08-20 | 2.76 | 2.76 | 2.64 | 2.69 | 45,720 | -2.89% |
| 2026-08-19 | 2.7 | 2.8 | 2.53 | 2.77 | 124,988 | +6.54% |
| 2026-08-18 | 2.83 | 2.83 | 2.56 | 2.6 | 80,854 | -6.14% |
| 2026-08-17 | 2.53 | 2.78 | 2.47 | 2.77 | 182,302 | +12.60% |
| 2026-08-14 | 2.42 | 2.47 | 2.36 | 2.46 | 35,695 | +2.50% |
| 2026-08-13 | 2.32 | 2.45 | 2.26 | 2.4 | 106,870 | +3.45% |
| 2026-08-12 | 2.31 | 2.39 | 2.25 | 2.32 | 66,900 | +1.75% |
| 2026-08-11 | 2.33 | 2.37 | 2.28 | 2.28 | 34,517 | -3.39% |
| 2026-08-10 | 2.28 | 2.4 | 2.27 | 2.36 | 43,506 | +3.06% |
| 2026-08-07 | 2.32 | 2.36 | 2.23 | 2.29 | 58,226 | -2.55% |
| 2026-08-06 | 2.34 | 2.5 | 2.3 | 2.35 | 44,191 | -0.42% |
| 2026-08-05 | 2.46 | 2.46 | 2.28 | 2.36 | 23,347 | -0.84% |
| 2026-08-04 | 2.39 | 2.45 | 2.28 | 2.38 | 38,453 | +0.85% |
| 2026-08-03 | 2.35 | 2.48 | 2.27 | 2.36 | 57,775 | +4.89% |
| 2026-07-31 | 2.02 | 2.273 | 1.99 | 2.25 | 50,892 | +11.39% |
| 2026-07-30 | 2.1 | 2.1 | 1.95 | 2.02 | 78,235 | +0.25% |
| 2026-07-29 | 2.153 | 2.153 | 2 | 2.015 | 79,595 | -5.40% |
| 2026-07-28 | 2.25 | 2.25 | 2.07 | 2.13 | 56,455 | -4.05% |
| 2026-07-27 | 2.411 | 2.44 | 2.135 | 2.22 | 57,168 | -8.26% |
| 2026-07-24 | 2.46 | 2.51 | 2.395 | 2.42 | 22,063 | -1.22% |
| 2026-07-23 | 2.61 | 2.649 | 2.35 | 2.45 | 42,227 | -3.92% |
| 2026-07-22 | 2.52 | 2.58 | 2.46 | 2.55 | 54,919 | +0.39% |
| 2026-07-21 | 2.551 | 2.6 | 2.5 | 2.54 | 40,450 | -3.42% |
| 2026-07-20 | 2.54 | 2.63 | 2.501 | 2.63 | 19,694 | +1.94% |
| 2026-07-17 | 2.61 | 2.62 | 2.521 | 2.58 | 27,114 | -2.27% |
| 2026-07-16 | 2.601 | 2.67 | 2.59 | 2.64 | 34,412 | -0.75% |
| 2026-07-15 | 2.68 | 2.69 | 2.61 | 2.66 | 25,007 | -0.37% |
| 2026-07-14 | 2.7 | 2.805 | 2.64 | 2.67 | 36,544 | -0.74% |
| 2026-07-13 | 2.81 | 2.88 | 2.63 | 2.69 | 61,035 | -5.41% |
| 2026-07-10 | 2.91 | 2.91 | 2.81 | 2.844 | 20,021 | -2.27% |
| 2026-07-09 | 2.94 | 3.04 | 2.84 | 2.91 | 43,261 | -1.36% |
| 2026-07-08 | 3.01 | 3.044 | 2.9 | 2.95 | 31,060 | -1.34% |
| 2026-07-07 | 3.09 | 3.17 | 2.9 | 2.99 | 55,931 | -2.61% |
| 2026-07-06 | 3.12 | 3.14 | 3.03 | 3.07 | 20,371 | -0.65% |
| 2026-07-02 | 3.045 | 3.11 | 3.02 | 3.09 | 21,273 | +2.32% |
| 2026-07-01 | 2.88 | 3.05 | 2.88 | 3.02 | 27,349 | +4.86% |
| 2026-06-30 | 2.87 | 2.93 | 2.84 | 2.88 | 34,455 | -0.35% |
| 2026-06-29 | 2.89 | 2.9 | 2.65 | 2.89 | 33,866 | +1.40% |
| 2026-06-26 | 2.66 | 2.86 | 2.64 | 2.85 | 40,793 | +5.17% |
| 2026-06-25 | 2.72 | 2.78 | 2.62 | 2.71 | 83,764 | -1.09% |
| 2026-06-24 | 2.89 | 2.92 | 2.724 | 2.74 | 151,482 | -5.19% |
| 2026-06-23 | 2.97 | 3.05 | 2.82 | 2.89 | 57,957 | -4.93% |
| 2026-06-22 | 3.22 | 3.225 | 2.96 | 3.04 | 103,602 | -2.56% |
| 2026-06-18 | 3.21 | 3.245 | 3.09 | 3.12 | 227,837 | +0.32% |
| 2026-06-17 | 3.4 | 3.49 | 3.1 | 3.11 | 341,211 | +5.78% |
| 2026-06-16 | 2.98 | 2.98 | 2.88 | 2.94 | 22,268 | -2.97% |
| 2026-06-15 | 3.2 | 3.23 | 2.93 | 3.03 | 58,381 | -2.88% |
| 2026-06-12 | 3.173 | 3.3 | 3.12 | 3.12 | 25,229 | -2.80% |
| 2026-06-11 | 3.15 | 3.25 | 3.138 | 3.21 | 16,492 | +1.42% |
| 2026-06-10 | 3.27 | 3.3 | 3.11 | 3.165 | 20,962 | -2.91% |
| 2026-06-09 | 3.27 | 3.43 | 3.2 | 3.26 | 83,655 | -2.98% |
| 2026-06-08 | 3.51 | 3.54 | 3.33 | 3.36 | 28,745 | -5.88% |
| 2026-06-05 | 3.49 | 3.59 | 3.42 | 3.57 | 74,709 | +1.13% |
| 2026-06-04 | 3.49 | 3.612 | 3.475 | 3.53 | 47,747 | +1.15% |
| 2026-06-03 | 3.43 | 3.49 | 3.38 | 3.49 | 55,762 | -0.29% |
| 2026-06-02 | 3.37 | 3.5 | 3.32 | 3.5 | 63,649 | +3.86% |
| 2026-06-01 | 3.36 | 3.39 | 3.28 | 3.37 | 74,730 | +2.74% |
| 2026-05-29 | 3.24 | 3.36 | 3.2 | 3.28 | 133,723 | +4.13% |
| 2026-05-28 | 3.195 | 3.48 | 2.88 | 3.15 | 827,740 | +0.96% |
| 2026-05-27 | 3.3 | 3.3 | 3.11 | 3.12 | 20,080 | -1.27% |
| 2026-05-26 | 3.2 | 3.3 | 3.135 | 3.16 | 64,027 | -1.56% |
| 2026-05-22 | 3.19 | 3.309 | 3.17 | 3.21 | 25,073 | -1.53% |
| 2026-05-21 | 3.18 | 3.28 | 3.18 | 3.26 | 15,906 | +2.19% |
| 2026-05-20 | 3.185 | 3.285 | 3.185 | 3.19 | 23,124 | -0.31% |
| 2026-05-19 | 3.22 | 3.22 | 3.15 | 3.2 | 9,229 | +0.00% |
| 2026-05-18 | 3.2 | 3.25 | 3.15 | 3.2 | 16,762 | +1.27% |
| 2026-05-15 | 3.11 | 3.204 | 3.11 | 3.16 | 32,138 | -1.86% |
| 2026-05-14 | 3.32 | 3.32 | 3.2 | 3.22 | 33,668 | -1.83% |
| 2026-05-13 | 3.17 | 3.34 | 3.122 | 3.28 | 51,213 | +4.13% |