5 DAY PERFORMANCE
-4.64%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
-66.38%
6 MONTH PERFORMANCE
-93.96%
YEAR-TO-DATE PERFORMANCE
-94.63%
1 YEAR PERFORMANCE
-97.29%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $7.12 | $6.95 (-2.39%) | $7.14 | $6.90 | 8.44 K | $1.52 M |
| 06/23/2025 | $7.25 | $7.11 (-1.93%) | $7.39 | $6.99 | 10.19 K | $1.56 M |
| 06/20/2025 | $7.40 | $7.22 (-2.43%) | $7.63 | $7.22 | 18.55 K | $1.58 M |
| 06/18/2025 | $7.23 | $7.33 (1.38%) | $7.38 | $7.22 | 5.40 K | $1.61 M |
| 06/17/2025 | $7.31 | $7.35 (0.55%) | $7.60 | $7.18 | 10.96 K | $1.61 M |
| 06/16/2025 | $7.10 | $7.30 (2.82%) | $7.60 | $7.10 | 7.74 K | $1.60 M |
| 06/13/2025 | $7.50 | $7.44 (-0.8%) | $7.60 | $7.17 | 18.50 K | $1.63 M |
| 06/12/2025 | $7.75 | $7.41 (-4.39%) | $7.75 | $7.30 | 14.73 K | $1.63 M |
| 06/11/2025 | $7.24 | $7.69 (6.22%) | $7.86 | $7.21 | 33.30 K | $1.69 M |
| 06/10/2025 | $7.21 | $7.24 (0.42%) | $7.24 | $7.00 | 23.50 K | $1.59 M |
| 06/09/2025 | $6.92 | $7.13 (3.03%) | $7.19 | $6.92 | 18.50 K | $1.56 M |
| 06/06/2025 | $6.75 | $6.87 (1.78%) | $7.00 | $6.52 | 18.13 K | $1.51 M |
| 06/05/2025 | $6.64 | $6.75 (1.66%) | $6.87 | $6.55 | 14.70 K | $1.48 M |
| 06/04/2025 | $6.51 | $6.66 (2.3%) | $6.79 | $6.48 | 22.21 K | $1.46 M |
| 06/03/2025 | $6.67 | $6.45 (-3.3%) | $6.80 | $6.45 | 28.01 K | $1.41 M |
| 06/02/2025 | $6.34 | $6.66 (5.05%) | $6.66 | $6.30 | 17.03 K | $1.46 M |
| 05/30/2025 | $6.63 | $6.48 (-2.26%) | $6.63 | $6.29 | 7.55 K | $1.42 M |
| 05/29/2025 | $6.80 | $6.59 (-3.09%) | $6.95 | $6.38 | 30.39 K | $1.45 M |
| 05/28/2025 | $7.00 | $6.89 (-1.57%) | $7.00 | $6.76 | 13.69 K | $1.51 M |
| 05/27/2025 | $6.73 | $6.88 (2.23%) | $7.00 | $6.73 | 26.70 K | $1.51 M |
| 05/23/2025 | $6.81 | $6.70 (-1.62%) | $6.87 | $6.50 | 19.71 K | $1.47 M |
| 05/22/2025 | $6.99 | $6.98 (-0.14%) | $6.99 | $6.71 | 8.11 K | $1.53 M |
| 05/21/2025 | $7.06 | $6.87 (-2.69%) | $7.15 | $6.85 | 11.48 K | $1.51 M |
| 05/20/2025 | $7.10 | $6.95 (-2.11%) | $7.18 | $6.95 | 11.12 K | $1.52 M |
| 05/19/2025 | $6.89 | $7.17 (4.06%) | $7.17 | $6.85 | 15.27 K | $1.57 M |
| 05/16/2025 | $6.99 | $6.94 (-0.72%) | $7.00 | $6.60 | 12.35 K | $1.52 M |
| 05/15/2025 | $7.25 | $6.90 (-4.83%) | $7.25 | $6.60 | 28.69 K | $1.51 M |
| 05/14/2025 | $7.50 | $7.16 (-4.53%) | $7.56 | $7.13 | 15.00 K | $1.57 M |
| 05/13/2025 | $7.23 | $7.32 (1.24%) | $7.59 | $7.20 | 16.26 K | $1.61 M |
| 05/12/2025 | $7.36 | $7.60 (3.26%) | $7.60 | $7.18 | 34.13 K | $1.67 M |
| 05/09/2025 | $6.85 | $7.10 (3.65%) | $7.10 | $6.85 | 10.11 K | $1.56 M |
| 05/08/2025 | $7.15 | $6.85 (-4.2%) | $7.30 | $6.80 | 21.74 K | $1.50 M |
| 05/07/2025 | $7.54 | $7.21 (-4.38%) | $7.54 | $6.98 | 10.90 K | $1.58 M |
| 05/06/2025 | $6.96 | $7.40 (6.32%) | $7.44 | $6.96 | 17.30 K | $1.62 M |
| 05/05/2025 | $6.90 | $7.15 (3.62%) | $7.15 | $6.78 | 12.35 K | $1.57 M |
| 05/02/2025 | $6.79 | $7.02 (3.39%) | $7.24 | $6.51 | 45.18 K | $1.54 M |
| 05/01/2025 | $6.26 | $6.79 (8.47%) | $6.88 | $6.25 | 45.43 K | $1.49 M |
| 04/30/2025 | $6.72 | $6.39 (-4.91%) | $7.00 | $6.20 | 85.20 K | $1.40 M |
| 04/29/2025 | $6.92 | $6.70 (-3.18%) | $6.99 | $6.60 | 52.30 K | $1.47 M |
| 04/28/2025 | $7.45 | $6.85 (-8.05%) | $7.68 | $6.80 | 60.58 K | $1.50 M |
| 04/25/2025 | $7.42 | $7.51 (1.21%) | $7.78 | $7.32 | 32.83 K | $1.65 M |
| 04/24/2025 | $7.75 | $7.64 (-1.42%) | $7.81 | $7.26 | 34.82 K | $1.68 M |
| 04/23/2025 | $8.23 | $7.70 (-6.44%) | $8.30 | $7.37 | 40.53 K | $1.69 M |
| 04/22/2025 | $8.15 | $7.51 (-7.85%) | $8.15 | $7.50 | 46.03 K | $1.65 M |
| 04/21/2025 | $8.74 | $7.93 (-9.27%) | $9.00 | $7.85 | 61.29 K | $1.74 M |
| 04/17/2025 | $8.89 | $8.98 (1.01%) | $9.09 | $8.69 | 18.01 K | $1.97 M |
| 04/16/2025 | $9.55 | $9.10 (-4.71%) | $9.55 | $8.89 | 50.90 K | $2.00 M |
| 04/15/2025 | $10.18 | $9.14 (-10.22%) | $10.52 | $8.65 | 171.65 K | $2.01 M |
| 04/14/2025 | $8.16 | $10.00 (22.55%) | $10.25 | $8.16 | 143.35 K | $2.19 M |
| 04/11/2025 | $8.70 | $8.33 (-4.25%) | $9.03 | $8.15 | 45.48 K | $1.83 M |
| 04/10/2025 | $8.16 | $8.58 (5.15%) | $9.49 | $8.16 | 28.91 K | $1.88 M |
| 04/09/2025 | $8.41 | $8.81 (4.76%) | $9.09 | $7.26 | 67.10 K | $1.93 M |
| 04/08/2025 | $8.97 | $8.02 (-10.59%) | $9.66 | $8.02 | 58.42 K | $1.76 M |
| 04/07/2025 | $10.47 | $8.97 (-14.33%) | $10.47 | $8.88 | 68.47 K | $1.97 M |
| 04/04/2025 | $12.00 | $10.82 (-9.83%) | $12.73 | $10.82 | 48.33 K | $2.37 M |
| 04/03/2025 | $11.88 | $12.12 (2.02%) | $12.99 | $11.50 | 55.15 K | $2.66 M |
| 04/02/2025 | $11.06 | $12.61 (14.01%) | $13.69 | $11.06 | 140.01 K | $2.77 M |
| 04/01/2025 | $10.67 | $11.31 (6%) | $11.51 | $10.61 | 64.44 K | $2.48 M |
| 03/31/2025 | $11.82 | $10.80 (-8.63%) | $11.83 | $9.75 | 164.30 K | $2.37 M |
| 03/28/2025 | $13.18 | $12.12 (-8.04%) | $15.08 | $11.36 | 146.84 K | $2.66 M |
| 03/27/2025 | $14.32 | $14.09 (-1.61%) | $14.58 | $14.04 | 55.49 K | $3.09 M |
| 03/26/2025 | $13.30 | $15.52 (16.69%) | $18.36 | $13.10 | 238.33 K | $3.40 M |
| 03/25/2025 | $20.25 | $20.17 (-0.4%) | $20.58 | $19.71 | 59.16 K | $4.42 M |
| 03/24/2025 | $20.28 | $20.79 (2.51%) | $21.32 | $20.25 | 59.11 K | $4.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
