5 DAY PERFORMANCE
+13.56%
1 MONTH PERFORMANCE
-63.24%
3 MONTH PERFORMANCE
-91.32%
6 MONTH PERFORMANCE
-93.34%
YEAR-TO-DATE PERFORMANCE
-89.41%
1 YEAR PERFORMANCE
-98.75%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $5.06 | $5.11 (0.99%) | $5.39 | $4.65 | 213,065 | $48.23 M |
| 02/20/2025 | $4.87 | $5.27 (8.21%) | $5.75 | $4.65 | 555,824 | $49.74 M |
| 02/19/2025 | $4.60 | $4.51 (-1.96%) | $4.69 | $4.37 | 92,200 | $42.56 M |
| 02/18/2025 | $4.50 | $4.52 (0.44%) | $4.58 | $4.26 | 131,329 | $42.66 M |
| 02/14/2025 | $4.76 | $4.50 (-5.46%) | $4.76 | $4.28 | 113,300 | $42.47 M |
| 02/13/2025 | $4.32 | $4.73 (9.49%) | $4.88 | $4.26 | 196,426 | $44.64 M |
| 02/12/2025 | $4.21 | $4.68 (11.16%) | $5.34 | $3.86 | 707,346 | $44.17 M |
| 02/11/2025 | $4.77 | $4.19 (-12.16%) | $5.04 | $4.09 | 2.10 M | $39.54 M |
| 02/10/2025 | $5.07 | $4.67 (-7.89%) | $5.19 | $4.51 | 270,629 | $44.07 M |
| 02/07/2025 | $6.16 | $5.36 (-12.99%) | $6.40 | $4.68 | 418,019 | $50.59 M |
| 02/06/2025 | $6.55 | $6.27 (-4.27%) | $6.98 | $6.24 | 326,214 | $59.18 M |
| 02/05/2025 | $6.80 | $6.51 (-4.26%) | $7.64 | $6.10 | 652,692 | $61.44 M |
| 02/04/2025 | $7.94 | $6.82 (-14.11%) | $8.77 | $6.75 | 6.90 M | $64.37 M |
| 02/03/2025 | $7.00 | $6.65 (-5%) | $7.84 | $6.55 | 280,631 | $62.76 M |
| 01/31/2025 | $7.81 | $7.10 (-9.09%) | $8.44 | $6.27 | 706,329 | $67.01 M |
| 01/30/2025 | $8.25 | $8.40 (1.82%) | $20.84 | $7.50 | 3.32 M | $79.28 M |
| 01/29/2025 | $3,591.14 | $3,086.13 (-14.06%) | $3,591.14 | $3,086.13 | 150,851 | $86.92 M |
| 01/28/2025 | $11.42 | $10.62 (-7.01%) | $11.52 | $9.41 | 207,971 | $100.23 M |
| 01/27/2025 | $14.74 | $12.80 (-13.16%) | $14.74 | $12.73 | 351,237 | $120.80 M |
| 01/24/2025 | $23.52 | $18.39 (-21.81%) | $25.66 | $17.89 | 2.44 M | $518,139 |
| 01/23/2025 | $13.40 | $14.47 (7.99%) | $15.21 | $13.06 | 270,345 | $407,716 |
| 01/22/2025 | $15.07 | $13.90 (-7.76%) | $15.41 | $13.60 | 249,256 | $391,672 |
| 01/21/2025 | $14.04 | $14.24 (1.42%) | $15.07 | $12.73 | 338,790 | $401,110 |
| 01/17/2025 | $15.64 | $14.17 (-9.4%) | $16.21 | $13.73 | 287,933 | $399,222 |
| 01/16/2025 | $16.11 | $15.07 (-6.46%) | $18.02 | $14.24 | 808,894 | $424,704 |
| 01/15/2025 | $15.44 | $14.24 (-7.77%) | $15.44 | $11.05 | 503,339 | $401,110 |
| 01/14/2025 | $36.45 | $32.09 (-11.96%) | $36.45 | $31.93 | 15,221 | $904,148 |
| 01/13/2025 | $39.46 | $36.58 (-7.3%) | $39.46 | $35.58 | 12,131 | $1.03 M |
| 01/10/2025 | $45.06 | $39.30 (-12.78%) | $46.00 | $38.52 | 17,037 | $1.11 M |
| 01/08/2025 | $52.86 | $46.36 (-12.3%) | $52.86 | $45.12 | 18,998 | $1.31 M |
| 01/07/2025 | $53.93 | $53.20 (-1.35%) | $60.13 | $50.72 | 42,037 | $1.50 M |
| 01/06/2025 | $75.37 | $57.02 (-24.35%) | $79.86 | $56.28 | 104,735 | $1.61 M |
| 01/03/2025 | $49.58 | $99.96 (101.61%) | $129.61 | $46.93 | 912,813 | $2.82 M |
| 01/02/2025 | $48.74 | $47.57 (-2.4%) | $50.15 | $43.95 | 3,360 | $1.34 M |
| 12/31/2024 | $50.22 | $48.24 (-3.94%) | $51.92 | $43.95 | 4,674 | $1.36 M |
| 12/30/2024 | $47.90 | $48.51 (1.27%) | $48.57 | $43.08 | 3,045 | $1.37 M |
| 12/27/2024 | $50.42 | $47.44 (-5.91%) | $50.42 | $44.92 | 3,212 | $1.34 M |
| 12/26/2024 | $43.18 | $47.54 (10.1%) | $47.84 | $41.20 | 4,174 | $1.34 M |
| 12/24/2024 | $43.88 | $42.88 (-2.28%) | $43.88 | $40.20 | 1,027 | $1.21 M |
| 12/23/2024 | $43.21 | $42.41 (-1.85%) | $45.16 | $40.57 | 2,011 | $1.19 M |
| 12/20/2024 | $33.50 | $41.84 (24.9%) | $45.22 | $33.50 | 6,476 | $1.18 M |
| 12/19/2024 | $39.70 | $38.39 (-3.3%) | $39.70 | $36.85 | 1,330 | $1.08 M |
| 12/18/2024 | $36.85 | $37.72 (2.36%) | $39.19 | $36.15 | 4,036 | $1.06 M |
| 12/17/2024 | $33.63 | $37.69 (12.07%) | $38.19 | $33.63 | 2,552 | $1.06 M |
| 12/16/2024 | $36.85 | $34.67 (-5.92%) | $36.85 | $33.50 | 1,767 | $976,820 |
| 12/13/2024 | $38.52 | $35.17 (-8.7%) | $39.53 | $34.34 | 3,520 | $990,976 |
| 12/12/2024 | $42.54 | $38.19 (-10.23%) | $43.52 | $36.82 | 4,280 | $1.08 M |
| 12/11/2024 | $53.26 | $40.80 (-23.39%) | $53.26 | $40.20 | 14,818 | $1.15 M |
| 12/10/2024 | $57.28 | $60.30 (5.27%) | $68.34 | $57.12 | 21,611 | $1.70 M |
| 12/09/2024 | $60.30 | $58.29 (-3.33%) | $60.30 | $55.51 | 626 | $1.64 M |
| 12/06/2024 | $56.95 | $54.94 (-3.53%) | $57.08 | $54.60 | 527 | $1.55 M |
| 12/05/2024 | $58.62 | $56.38 (-3.82%) | $60.30 | $55.27 | 1,241 | $1.59 M |
| 12/04/2024 | $60.30 | $60.20 (-0.17%) | $62.28 | $56.95 | 1,367 | $1.70 M |
| 12/03/2024 | $60.30 | $59.96 (-0.56%) | $60.30 | $58.63 | 451 | $1.69 M |
| 12/02/2024 | $60.33 | $60.30 (-0.05%) | $61.97 | $59.36 | 455 | $1.70 M |
| 11/29/2024 | $58.29 | $60.30 (3.45%) | $61.54 | $57.62 | 435 | $1.70 M |
| 11/27/2024 | $61.14 | $59.36 (-2.91%) | $62.14 | $59.36 | 751 | $1.67 M |
| 11/26/2024 | $59.19 | $60.70 (2.55%) | $62.31 | $59.19 | 791 | $1.71 M |
| 11/25/2024 | $60.97 | $59.13 (-3.02%) | $60.97 | $59.06 | 271 | $1.67 M |
| 11/22/2024 | $58.62 | $58.89 (0.46%) | $60.73 | $58.62 | 376 | $1.66 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.
