5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
-42.08%
3 MONTH PERFORMANCE
-96.08%
6 MONTH PERFORMANCE
-99.58%
YEAR-TO-DATE PERFORMANCE
-99.46%
1 YEAR PERFORMANCE
-99.73%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.79 | $7.02 (3.39%) | $7.24 | $6.51 | 44.68 K | $66.25 M |
| 05/01/2025 | $6.26 | $6.79 (8.47%) | $6.88 | $6.25 | 45.43 K | $64.08 M |
| 04/30/2025 | $6.72 | $6.39 (-4.91%) | $7.00 | $6.20 | 85.20 K | $60.31 M |
| 04/29/2025 | $6.92 | $6.70 (-3.18%) | $6.99 | $6.60 | 52.30 K | $63.23 M |
| 04/28/2025 | $7.45 | $6.85 (-8.05%) | $7.68 | $6.80 | 60.58 K | $64.65 M |
| 04/25/2025 | $7.42 | $7.51 (1.21%) | $7.78 | $7.32 | 32.83 K | $70.88 M |
| 04/24/2025 | $7.75 | $7.64 (-1.42%) | $7.81 | $7.26 | 34.82 K | $72.11 M |
| 04/23/2025 | $8.23 | $7.70 (-6.44%) | $8.30 | $7.37 | 40.53 K | $72.67 M |
| 04/22/2025 | $8.15 | $7.51 (-7.85%) | $8.15 | $7.50 | 46.03 K | $70.88 M |
| 04/21/2025 | $8.74 | $7.93 (-9.27%) | $9.00 | $7.85 | 61.29 K | $74.84 M |
| 04/17/2025 | $8.89 | $8.98 (1.01%) | $9.09 | $8.69 | 18.01 K | $84.75 M |
| 04/16/2025 | $9.55 | $9.10 (-4.71%) | $9.55 | $8.89 | 50.90 K | $85.88 M |
| 04/15/2025 | $10.18 | $9.14 (-10.22%) | $10.52 | $8.65 | 171.65 K | $86.26 M |
| 04/14/2025 | $8.16 | $10.00 (22.55%) | $10.25 | $8.16 | 143.35 K | $94.38 M |
| 04/11/2025 | $8.70 | $8.33 (-4.25%) | $9.03 | $8.15 | 45.48 K | $78.62 M |
| 04/10/2025 | $8.16 | $8.58 (5.15%) | $9.49 | $8.16 | 28.91 K | $80.98 M |
| 04/09/2025 | $8.41 | $8.81 (4.76%) | $9.09 | $7.26 | 67.10 K | $83.15 M |
| 04/08/2025 | $8.97 | $8.02 (-10.59%) | $9.66 | $8.02 | 58.42 K | $75.69 M |
| 04/07/2025 | $10.47 | $8.97 (-14.33%) | $10.47 | $8.88 | 68.47 K | $84.66 M |
| 04/04/2025 | $12.00 | $10.82 (-9.83%) | $12.73 | $10.82 | 48.33 K | $102.12 M |
| 04/03/2025 | $11.88 | $12.12 (2.02%) | $12.99 | $11.50 | 55.15 K | $114.39 M |
| 04/02/2025 | $11.06 | $12.61 (14.01%) | $13.69 | $11.06 | 140.01 K | $119.01 M |
| 04/01/2025 | $10.67 | $11.31 (6%) | $11.51 | $10.61 | 64.44 K | $106.74 M |
| 03/31/2025 | $11.82 | $10.80 (-8.63%) | $11.83 | $9.75 | 164.30 K | $101.93 M |
| 03/28/2025 | $13.18 | $12.12 (-8.04%) | $15.08 | $11.36 | 146.84 K | $114.39 M |
| 03/27/2025 | $14.32 | $14.09 (-1.61%) | $14.58 | $14.04 | 55.49 K | $132.98 M |
| 03/26/2025 | $13.30 | $15.52 (16.69%) | $18.36 | $13.10 | 238.33 K | $146.48 M |
| 03/25/2025 | $20.25 | $20.17 (-0.4%) | $20.58 | $19.71 | 59.16 K | $190.36 M |
| 03/24/2025 | $20.28 | $20.79 (2.51%) | $21.32 | $20.25 | 59.11 K | $196.21 M |
| 03/21/2025 | $21.03 | $20.25 (-3.71%) | $21.03 | $19.82 | 59.46 K | $191.12 M |
| 03/20/2025 | $20.25 | $21.60 (6.67%) | $21.60 | $19.71 | 64.70 K | $203.86 M |
| 03/19/2025 | $20.88 | $20.42 (-2.2%) | $21.27 | $18.90 | 104.65 K | $192.72 M |
| 03/18/2025 | $24.37 | $21.17 (-13.13%) | $24.91 | $20.25 | 223.14 K | $199.80 M |
| 03/17/2025 | $26.81 | $23.60 (-11.97%) | $31.05 | $23.22 | 2.15 M | $222.73 M |
| 03/14/2025 | $18.47 | $20.84 (12.83%) | $25.38 | $16.48 | 515.96 K | $196.69 M |
| 03/13/2025 | $20.17 | $18.50 (-8.28%) | $20.79 | $17.46 | 134.59 K | $174.60 M |
| 03/12/2025 | $25.11 | $22.00 (-12.39%) | $25.37 | $21.52 | 144.52 K | $207.63 M |
| 03/11/2025 | $32.13 | $25.38 (-21.01%) | $32.94 | $24.32 | 211.00 K | $239.53 M |
| 03/10/2025 | $35.64 | $32.13 (-9.85%) | $37.26 | $31.86 | 160.78 K | $303.24 M |
| 03/07/2025 | $47.25 | $37.26 (-21.14%) | $48.33 | $34.83 | 868.19 K | $351.66 M |
| 03/06/2025 | $57.24 | $43.20 (-24.53%) | $61.02 | $28.35 | 1.91 M | $407.72 M |
| 03/05/2025 | $148.77 | $188.73 (26.86%) | $224.10 | $148.77 | 208.16 K | $1.78 B |
| 03/04/2025 | $172.53 | $154.98 (-10.17%) | $202.23 | $150.12 | 218.66 K | $1.46 B |
| 03/03/2025 | $194.40 | $204.93 (5.42%) | $229.23 | $133.38 | 3.36 M | $1.93 B |
| 02/28/2025 | $71.01 | $90.45 (27.38%) | $148.50 | $69.93 | 460.78 K | $853.66 M |
| 02/27/2025 | $89.37 | $71.01 (-20.54%) | $93.42 | $65.61 | 18.88 K | $670.18 M |
| 02/26/2025 | $86.40 | $89.10 (3.13%) | $95.31 | $81.81 | 10.90 K | $840.91 M |
| 02/25/2025 | $117.99 | $87.21 (-26.09%) | $127.17 | $82.62 | 15.46 K | $823.08 M |
| 02/24/2025 | $134.73 | $125.82 (-6.61%) | $136.08 | $124.74 | 4.65 K | $1.19 B |
| 02/21/2025 | $136.35 | $137.70 (0.99%) | $145.26 | $125.55 | 8.14 K | $1.30 B |
| 02/20/2025 | $131.49 | $142.02 (8.01%) | $154.98 | $125.55 | 20.61 K | $1.34 B |
| 02/19/2025 | $124.20 | $121.77 (-1.96%) | $126.63 | $117.99 | 3.42 K | $1.15 B |
| 02/18/2025 | $121.50 | $122.04 (0.44%) | $123.66 | $115.02 | 4.87 K | $1.15 B |
| 02/14/2025 | $128.52 | $121.50 (-5.46%) | $128.52 | $115.56 | 4.20 K | $1.15 B |
| 02/13/2025 | $116.64 | $127.71 (9.49%) | $131.76 | $115.02 | 7.28 K | $1.21 B |
| 02/12/2025 | $113.67 | $126.36 (11.16%) | $143.91 | $104.22 | 26.22 K | $1.19 B |
| 02/11/2025 | $128.79 | $113.13 (-12.16%) | $135.81 | $110.43 | 78.02 K | $1.07 B |
| 02/10/2025 | $136.62 | $126.09 (-7.71%) | $139.86 | $121.77 | 10.03 K | $1.19 B |
| 02/07/2025 | $166.05 | $144.45 (-13.01%) | $172.53 | $126.36 | 15.50 K | $1.36 B |
| 02/06/2025 | $176.58 | $169.02 (-4.28%) | $188.19 | $168.21 | 12.09 K | $1.60 B |
| 02/05/2025 | $183.33 | $175.50 (-4.27%) | $206.01 | $164.43 | 24.20 K | $1.66 B |
| 02/04/2025 | $214.11 | $183.87 (-14.12%) | $236.52 | $181.98 | 255.84 K | $1.74 B |
| 02/03/2025 | $188.73 | $179.28 (-5.01%) | $211.41 | $176.58 | 10.40 K | $1.69 B |
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.
