5 DAY PERFORMANCE
+19.01%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
+2.05%
6 MONTH PERFORMANCE
+11.86%
YEAR-TO-DATE PERFORMANCE
-94.28%
1 YEAR PERFORMANCE
-95.42%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.18 | $7.45 (3.76%) | $8.05 | $7.18 | 75.64 K | |
| 12/03/2025 | $6.86 | $6.58 (-4.08%) | $6.86 | $6.34 | 29.84 K | $3.83 M |
| 12/02/2025 | $7.08 | $7.17 (1.27%) | $7.70 | $6.81 | 177.22 K | $4.18 M |
| 12/01/2025 | $6.38 | $6.50 (1.88%) | $6.51 | $6.35 | 9.94 K | $3.79 M |
| 11/28/2025 | $6.30 | $6.26 (-0.63%) | $6.50 | $6.09 | 6.80 K | $3.65 M |
| 11/26/2025 | $6.09 | $6.20 (1.81%) | $6.26 | $5.55 | 11.62 K | $3.61 M |
| 11/25/2025 | $6.08 | $6.15 (1.15%) | $6.20 | $6.08 | 4.90 K | $3.58 M |
| 11/24/2025 | $5.96 | $6.17 (3.52%) | $6.17 | $5.96 | 2.40 K | $3.59 M |
| 11/21/2025 | $6.13 | $6.06 (-1.14%) | $6.13 | $5.98 | 2.90 K | $3.53 M |
| 11/20/2025 | $6.21 | $6.12 (-1.45%) | $6.25 | $6.00 | 11.20 K | $3.56 M |
| 11/19/2025 | $6.00 | $5.87 (-2.17%) | $6.21 | $5.87 | 9.10 K | $3.42 M |
| 11/18/2025 | $5.98 | $6.11 (2.17%) | $6.15 | $5.91 | 7.24 K | $3.56 M |
| 11/17/2025 | $6.10 | $6.02 (-1.31%) | $6.22 | $6.01 | 15.70 K | $3.51 M |
| 11/14/2025 | $6.29 | $6.16 (-2.07%) | $6.29 | $6.05 | 29.50 K | $3.59 M |
| 11/13/2025 | $6.68 | $6.15 (-7.93%) | $7.14 | $6.15 | 31.93 K | $3.58 M |
| 11/12/2025 | $7.05 | $6.90 (-2.13%) | $7.32 | $6.64 | 14.90 K | $4.01 M |
| 11/11/2025 | $7.24 | $7.14 (-1.38%) | $7.33 | $7.14 | 8.22 K | $4.16 M |
| 11/10/2025 | $7.24 | $7.24 (0%) | $7.29 | $7.23 | 20.64 K | $4.22 M |
| 11/07/2025 | $7.50 | $7.23 (-3.6%) | $7.50 | $7.20 | 14.77 K | $4.21 M |
| 11/06/2025 | $7.59 | $7.51 (-1.05%) | $7.59 | $7.49 | 12.33 K | $4.37 M |
| 11/05/2025 | $7.50 | $7.50 (0%) | $7.60 | $7.00 | 9.63 K | $4.37 M |
| 11/04/2025 | $7.76 | $7.50 (-3.35%) | $7.83 | $7.43 | 11.90 K | $4.37 M |
| 11/03/2025 | $7.54 | $7.83 (3.85%) | $7.86 | $7.54 | 14.60 K | $4.56 M |
| 10/31/2025 | $7.89 | $7.76 (-1.65%) | $7.89 | $7.73 | 14.73 K | $4.52 M |
| 10/30/2025 | $7.99 | $7.73 (-3.25%) | $7.99 | $7.73 | 10.61 K | $4.50 M |
| 10/29/2025 | $7.75 | $7.88 (1.68%) | $8.00 | $7.70 | 31.74 K | $4.59 M |
| 10/28/2025 | $7.67 | $7.71 (0.52%) | $7.89 | $7.65 | 25.42 K | $4.49 M |
| 10/27/2025 | $7.50 | $7.65 (2%) | $7.83 | $7.50 | 15.30 K | $4.46 M |
| 10/24/2025 | $7.49 | $7.55 (0.8%) | $7.75 | $7.32 | 42.41 K | $4.40 M |
| 10/23/2025 | $7.23 | $7.62 (5.39%) | $7.69 | $7.07 | 82.96 K | $4.44 M |
| 10/22/2025 | $7.77 | $7.47 (-3.86%) | $7.77 | $7.40 | 35.03 K | $4.35 M |
| 10/21/2025 | $8.28 | $7.84 (-5.31%) | $8.28 | $7.80 | 26.90 K | $4.57 M |
| 10/20/2025 | $7.99 | $8.18 (2.38%) | $8.32 | $7.79 | 33.86 K | $4.76 M |
| 10/17/2025 | $8.37 | $8.04 (-3.94%) | $8.37 | $8.00 | 43.15 K | $4.68 M |
| 10/16/2025 | $9.07 | $8.70 (-4.08%) | $9.10 | $8.53 | 59.90 K | $5.07 M |
| 10/15/2025 | $8.77 | $9.10 (3.76%) | $9.38 | $8.18 | 115.35 K | $5.30 M |
| 10/14/2025 | $8.90 | $8.95 (0.56%) | $9.77 | $8.50 | 170.23 K | $5.21 M |
| 10/13/2025 | $10.82 | $9.69 (-10.44%) | $12.03 | $9.46 | 3.84 M | $5.64 M |
| 10/10/2025 | $8.79 | $8.60 (-2.16%) | $8.80 | $7.60 | 3.43 M | $5.01 M |
| 10/09/2025 | $8.99 | $8.43 (-6.23%) | $8.99 | $8.43 | 24.02 K | $4.91 M |
| 10/08/2025 | $8.14 | $8.91 (9.46%) | $9.00 | $8.00 | 54.84 K | $5.19 M |
| 10/07/2025 | $7.70 | $7.90 (2.6%) | $8.15 | $7.70 | 53.93 K | $4.60 M |
| 10/06/2025 | $7.74 | $7.65 (-1.16%) | $7.74 | $7.44 | 24.80 K | $4.46 M |
| 10/03/2025 | $7.47 | $7.35 (-1.61%) | $7.63 | $7.35 | 13.80 K | $4.28 M |
| 10/02/2025 | $7.25 | $7.48 (3.17%) | $7.53 | $7.25 | 7.40 K | $4.36 M |
| 10/01/2025 | $7.69 | $7.57 (-1.56%) | $7.69 | $7.40 | 5.25 K | $4.41 M |
| 09/30/2025 | $7.78 | $7.50 (-3.6%) | $7.78 | $7.39 | 9.40 K | $4.37 M |
| 09/29/2025 | $7.85 | $7.63 (-2.8%) | $7.85 | $7.53 | 14.50 K | $4.44 M |
| 09/26/2025 | $8.03 | $7.62 (-5.11%) | $8.11 | $7.60 | 13.34 K | $4.44 M |
| 09/25/2025 | $8.00 | $8.03 (0.38%) | $8.19 | $7.68 | 21.50 K | $4.68 M |
| 09/24/2025 | $8.21 | $7.70 (-6.21%) | $8.21 | $7.56 | 12.22 K | $4.48 M |
| 09/23/2025 | $8.62 | $8.05 (-6.61%) | $8.69 | $7.91 | 19.20 K | $4.69 M |
| 09/22/2025 | $9.19 | $8.89 (-3.26%) | $9.19 | $8.02 | 33.40 K | $5.18 M |
| 09/19/2025 | $8.50 | $9.40 (10.59%) | $9.57 | $8.50 | 100.64 K | $5.47 M |
| 09/18/2025 | $7.81 | $8.20 (4.99%) | $8.40 | $7.41 | 43.67 K | $4.78 M |
| 09/17/2025 | $7.73 | $7.63 (-1.29%) | $7.74 | $7.51 | 2.10 K | $4.44 M |
| 09/16/2025 | $7.78 | $7.67 (-1.41%) | $7.84 | $7.64 | 5.17 K | $4.47 M |
| 09/15/2025 | $7.81 | $7.77 (-0.51%) | $7.81 | $7.55 | 8.90 K | $4.53 M |
| 09/12/2025 | $7.50 | $7.72 (2.93%) | $7.73 | $7.28 | 11.20 K | $4.50 M |
| 09/11/2025 | $7.30 | $7.45 (2.05%) | $7.50 | $7.16 | 16.98 K | $4.34 M |
| 09/10/2025 | $7.14 | $7.11 (-0.42%) | $7.23 | $7.10 | 3.30 K | $4.14 M |
| 09/09/2025 | $7.10 | $7.10 (0%) | $7.10 | $7.00 | 6.94 K | $4.13 M |
| 09/08/2025 | $7.35 | $7.10 (-3.4%) | $7.35 | $7.10 | 3.10 K | $4.13 M |
| 09/05/2025 | $7.32 | $7.15 (-2.32%) | $7.32 | $7.00 | 3.81 K | $4.16 M |
| 09/04/2025 | $7.20 | $7.30 (1.39%) | $7.36 | $7.02 | 6.91 K | $4.25 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.
