-
5 DAY PERFORMANCE
-2.76% -
1 MONTH PERFORMANCE
+1.87% -
3 MONTH PERFORMANCE
-36.28% -
6 MONTH PERFORMANCE
-40.94% -
YEAR-TO-DATE PERFORMANCE
-94.38% -
1 YEAR PERFORMANCE
-96.79%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.19 | $0.18 (-5.61%) | $0.19 | $0.18 | 164,617 | $1.52 M |
| 11/07/2024 | $0.20 | $0.18 (-5.97%) | $0.20 | $0.18 | 881,906 | $1.51 M |
| 11/06/2024 | $0.19 | $0.20 (2.08%) | $0.21 | $0.18 | 860,748 | $1.61 M |
| 11/05/2024 | $0.18 | $0.18 (2.98%) | $0.19 | $0.18 | 150,900 | $1.51 M |
| 11/04/2024 | $0.19 | $0.18 (-3.92%) | $0.20 | $0.18 | 287,900 | $1.51 M |
| 11/01/2024 | $0.18 | $0.19 (1.15%) | $0.19 | $0.18 | 227,600 | $1.52 M |
| 10/31/2024 | $0.20 | $0.18 (-6.97%) | $0.20 | $0.18 | 354,500 | $1.51 M |
| 10/30/2024 | $0.21 | $0.20 (-3.46%) | $0.21 | $0.18 | 182,129 | $1.63 M |
| 10/29/2024 | $0.19 | $0.20 (3.11%) | $0.20 | $0.19 | 353,100 | $1.64 M |
| 10/28/2024 | $0.18 | $0.19 (5.04%) | $0.19 | $0.18 | 433,005 | $1.59 M |
| 10/25/2024 | $0.22 | $0.18 (-14.09%) | $0.22 | $0.18 | 512,226 | $1.52 M |
| 10/24/2024 | $0.19 | $0.22 (13.47%) | $0.22 | $0.19 | 1.25 M | $1.77 M |
| 10/23/2024 | $0.22 | $0.19 (-15.94%) | $0.22 | $0.19 | 2.94 M | $1.55 M |
| 10/22/2024 | $0.19 | $0.23 (17.87%) | $0.24 | $0.19 | 4.62 M | $1.89 M |
| 10/21/2024 | $0.18 | $0.20 (8.33%) | $0.20 | $0.18 | 576,911 | $1.60 M |
| 10/18/2024 | $0.18 | $0.18 (-1.11%) | $0.18 | $0.17 | 113,093 | $1.46 M |
| 10/17/2024 | $0.17 | $0.17 (-0.41%) | $0.18 | $0.17 | 208,700 | $1.40 M |
| 10/16/2024 | $0.17 | $0.17 (2.47%) | $0.17 | $0.17 | 148,600 | $1.40 M |
| 10/15/2024 | $0.17 | $0.17 (-3.72%) | $0.17 | $0.17 | 165,800 | $1.38 M |
| 10/14/2024 | $0.17 | $0.17 (2.41%) | $0.18 | $0.17 | 140,800 | $1.43 M |
| 10/11/2024 | $0.18 | $0.18 (-2.97%) | $0.18 | $0.17 | 112,702 | $1.45 M |
| 10/10/2024 | $0.18 | $0.18 (3.52%) | $0.18 | $0.17 | 178,000 | $1.50 M |
| 10/09/2024 | $0.18 | $0.17 (-1.24%) | $0.18 | $0.17 | 30,800 | $1.43 M |
| 10/08/2024 | $0.18 | $0.18 (-1.28%) | $0.18 | $0.18 | 103,400 | $1.45 M |
| 10/07/2024 | $0.17 | $0.18 (2.8%) | $0.18 | $0.17 | 75,570 | $1.45 M |
| 10/04/2024 | $0.17 | $0.17 (-1.77%) | $0.18 | $0.17 | 72,645 | $1.41 M |
| 10/03/2024 | $0.18 | $0.17 (-2.26%) | $0.18 | $0.17 | 105,622 | $1.42 M |
| 10/02/2024 | $0.18 | $0.18 (-3.26%) | $0.18 | $0.18 | 56,328 | $1.44 M |
| 10/01/2024 | $0.19 | $0.18 (-4.55%) | $0.19 | $0.18 | 248,847 | $1.47 M |
| 09/30/2024 | $0.19 | $0.18 (-3.47%) | $0.19 | $0.18 | 319,810 | $1.51 M |
| 09/27/2024 | $0.19 | $0.18 (-4.97%) | $0.19 | $0.18 | 114,000 | $1.44 M |
| 09/26/2024 | $0.18 | $0.18 (-0.06%) | $0.19 | $0.18 | 109,400 | $1.44 M |
| 09/25/2024 | $0.19 | $0.18 (-6.35%) | $0.19 | $0.18 | 243,826 | $1.45 M |
| 09/24/2024 | $0.17 | $0.18 (2.31%) | $0.18 | $0.17 | 99,400 | $1.45 M |
| 09/23/2024 | $0.18 | $0.18 (-1.45%) | $0.18 | $0.18 | 103,021 | $1.45 M |
| 09/20/2024 | $0.19 | $0.18 (-5.35%) | $0.19 | $0.18 | 216,700 | $1.45 M |
| 09/19/2024 | $0.18 | $0.19 (4.99%) | $0.19 | $0.18 | 179,600 | $1.52 M |
| 09/18/2024 | $0.19 | $0.18 (-6.38%) | $0.19 | $0.17 | 102,400 | $1.45 M |
| 09/17/2024 | $0.19 | $0.18 (-1.88%) | $0.19 | $0.18 | 191,300 | $1.50 M |
| 09/16/2024 | $0.20 | $0.18 (-9.61%) | $0.20 | $0.17 | 533,115 | $1.51 M |
| 09/13/2024 | $0.19 | $0.19 (0%) | $0.19 | $0.18 | 439,431 | $1.56 M |
| 09/12/2024 | $0.17 | $0.20 (16%) | $0.20 | $0.16 | 1.86 M | $1.60 M |
| 09/11/2024 | $0.17 | $0.17 (-2.87%) | $0.18 | $0.16 | 405,300 | $1.39 M |
| 09/10/2024 | $0.19 | $0.17 (-8.16%) | $0.19 | $0.16 | 3.10 M | $1.40 M |
| 09/09/2024 | $0.18 | $0.18 (-1.87%) | $0.19 | $0.18 | 289,946 | $1.47 M |
| 09/06/2024 | $0.18 | $0.18 (0.82%) | $0.20 | $0.18 | 1.09 M | $1.51 M |
| 09/05/2024 | $0.18 | $0.18 (-2.07%) | $0.20 | $0.18 | 1.27 M | $1.48 M |
| 09/04/2024 | $0.20 | $0.19 (-1.79%) | $0.21 | $0.19 | 187,825 | $1.58 M |
| 09/03/2024 | $0.20 | $0.19 (-7.19%) | $0.21 | $0.18 | 606,300 | $1.55 M |
| 08/30/2024 | $0.22 | $0.21 (-4.6%) | $0.22 | $0.21 | 249,507 | $1.72 M |
| 08/29/2024 | $0.23 | $0.22 (-5.28%) | $0.23 | $0.21 | 694,515 | $1.78 M |
| 08/28/2024 | $0.24 | $0.23 (-2.72%) | $0.26 | $0.21 | 584,602 | $1.88 M |
| 08/27/2024 | $0.25 | $0.24 (-4.12%) | $0.25 | $0.23 | 114,321 | $1.97 M |
| 08/26/2024 | $0.24 | $0.25 (3.78%) | $0.25 | $0.23 | 182,600 | $2.03 M |
| 08/23/2024 | $0.23 | $0.24 (4.35%) | $0.26 | $0.23 | 550,823 | $1.97 M |
| 08/22/2024 | $0.23 | $0.23 (1.06%) | $0.23 | $0.23 | 467,000 | $1.88 M |
| 08/21/2024 | $0.23 | $0.23 (0.39%) | $0.24 | $0.21 | 5.66 M | $1.90 M |
| 08/20/2024 | $0.24 | $0.23 (-3.25%) | $0.25 | $0.23 | 122,826 | $1.91 M |
| 08/19/2024 | $0.23 | $0.24 (5.7%) | $0.25 | $0.22 | 379,543 | $2.00 M |
| 08/16/2024 | $0.23 | $0.22 (-3.39%) | $0.23 | $0.22 | 148,200 | $1.83 M |
| 08/15/2024 | $0.21 | $0.23 (11.01%) | $0.24 | $0.21 | 271,312 | $1.89 M |
| 08/14/2024 | $0.23 | $0.21 (-9.57%) | $0.25 | $0.20 | 1.27 M | $1.71 M |
| 08/13/2024 | $0.25 | $0.23 (-7.65%) | $0.27 | $0.21 | 1.31 M | $1.90 M |
| 08/12/2024 | $0.28 | $0.28 (0.07%) | $0.29 | $0.26 | 391,127 | $2.29 M |
| 08/09/2024 | $0.29 | $0.28 (-3.21%) | $0.29 | $0.27 | 58,538 | $1.53 M |
| 08/08/2024 | $0.27 | $0.28 (3.48%) | $0.29 | $0.27 | 121,000 | $1.54 M |