5 DAY PERFORMANCE
-3.69%
1 MONTH PERFORMANCE
-3.69%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
-94.88%
YEAR-TO-DATE PERFORMANCE
-94.59%
1 YEAR PERFORMANCE
-96.62%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $7.20 | $7.05 (-2.08%) | $7.47 | $7.02 | 1.99 K | $4.11 M |
| 08/19/2025 | $7.05 | $7.02 (-0.43%) | $7.75 | $6.90 | 24.14 K | $4.09 M |
| 08/18/2025 | $7.04 | $7.28 (3.41%) | $7.46 | $7.04 | 5.73 K | $4.24 M |
| 08/15/2025 | $7.05 | $7.32 (3.83%) | $7.49 | $7.05 | 6.41 K | $1.60 M |
| 08/14/2025 | $7.10 | $7.16 (0.85%) | $7.18 | $7.00 | 6.23 K | $1.57 M |
| 08/13/2025 | $7.52 | $7.09 (-5.72%) | $7.52 | $7.06 | 6.91 K | $1.55 M |
| 08/12/2025 | $7.25 | $7.28 (0.41%) | $7.50 | $7.05 | 5.90 K | $1.59 M |
| 08/11/2025 | $7.36 | $7.29 (-0.95%) | $7.41 | $7.14 | 3.54 K | $1.59 M |
| 08/08/2025 | $7.31 | $7.17 (-1.92%) | $7.65 | $7.17 | 14.79 K | $1.57 M |
| 08/07/2025 | $7.40 | $7.31 (-1.22%) | $7.50 | $7.26 | 4.42 K | $1.60 M |
| 08/06/2025 | $7.10 | $7.65 (7.75%) | $7.68 | $7.01 | 17.80 K | $1.67 M |
| 08/05/2025 | $7.26 | $7.40 (1.93%) | $7.42 | $7.00 | 16.05 K | $1.62 M |
| 08/04/2025 | $6.98 | $7.00 (0.29%) | $7.13 | $6.82 | 12.44 K | $1.53 M |
| 08/01/2025 | $7.07 | $7.00 (-0.99%) | $7.07 | $6.51 | 29.60 K | $1.53 M |
| 07/31/2025 | $7.23 | $6.95 (-3.87%) | $7.33 | $6.86 | 10.30 K | $1.52 M |
| 07/30/2025 | $7.41 | $7.14 (-3.64%) | $7.51 | $7.02 | 19.72 K | $1.56 M |
| 07/29/2025 | $7.95 | $7.70 (-3.14%) | $7.99 | $7.30 | 16.60 K | $1.68 M |
| 07/28/2025 | $7.40 | $7.84 (5.95%) | $7.90 | $7.40 | 24.20 K | $1.71 M |
| 07/25/2025 | $7.29 | $7.47 (2.47%) | $7.48 | $7.28 | 5.30 K | $1.63 M |
| 07/24/2025 | $7.43 | $7.33 (-1.35%) | $7.60 | $7.30 | 5.73 K | $1.60 M |
| 07/23/2025 | $7.38 | $7.43 (0.68%) | $7.59 | $7.32 | 14.80 K | $1.62 M |
| 07/22/2025 | $7.36 | $7.44 (1.09%) | $7.69 | $7.16 | 12.14 K | $1.63 M |
| 07/21/2025 | $7.14 | $7.32 (2.52%) | $7.50 | $7.14 | 13.90 K | $1.60 M |
| 07/18/2025 | $7.42 | $7.12 (-4.04%) | $7.49 | $7.12 | 11.39 K | $1.56 M |
| 07/17/2025 | $7.48 | $7.41 (-0.94%) | $7.69 | $7.36 | 16.70 K | $1.62 M |
| 07/16/2025 | $7.20 | $7.40 (2.78%) | $7.40 | $7.20 | 8.38 K | $1.62 M |
| 07/15/2025 | $7.07 | $7.34 (3.82%) | $7.34 | $7.07 | 8.51 K | $1.60 M |
| 07/14/2025 | $7.10 | $7.33 (3.24%) | $7.47 | $7.06 | 14.00 K | $1.60 M |
| 07/11/2025 | $7.26 | $7.20 (-0.83%) | $7.48 | $7.11 | 9.35 K | $1.57 M |
| 07/10/2025 | $7.54 | $7.39 (-1.99%) | $7.54 | $7.04 | 18.62 K | $1.62 M |
| 07/09/2025 | $7.73 | $7.32 (-5.3%) | $7.73 | $7.21 | 10.43 K | $1.60 M |
| 07/08/2025 | $7.77 | $7.61 (-2.06%) | $7.82 | $7.49 | 9.32 K | $1.66 M |
| 07/07/2025 | $7.47 | $7.75 (3.75%) | $7.96 | $7.46 | 12.88 K | $1.69 M |
| 07/03/2025 | $7.66 | $7.45 (-2.74%) | $7.66 | $7.45 | 3.60 K | $1.63 M |
| 07/02/2025 | $7.30 | $7.68 (5.21%) | $7.68 | $7.30 | 8.51 K | $1.68 M |
| 07/01/2025 | $7.57 | $7.61 (0.53%) | $7.73 | $7.40 | 12.94 K | $1.66 M |
| 06/30/2025 | $7.36 | $7.53 (2.31%) | $8.19 | $7.20 | 57.77 K | $1.65 M |
| 06/27/2025 | $7.33 | $7.27 (-0.82%) | $7.39 | $7.09 | 9.40 K | $1.59 M |
| 06/26/2025 | $7.21 | $7.18 (-0.42%) | $7.27 | $7.00 | 9.30 K | $1.57 M |
| 06/25/2025 | $7.29 | $7.08 (-2.88%) | $7.29 | $7.00 | 8.35 K | $1.55 M |
| 06/24/2025 | $7.12 | $6.80 (-4.49%) | $7.14 | $6.79 | 13.56 K | $1.49 M |
| 06/23/2025 | $7.25 | $7.11 (-1.93%) | $7.39 | $6.99 | 10.19 K | $1.55 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 | $1.60 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 | $1.62 M |
| 06/11/2025 | $7.24 | $7.69 (6.22%) | $7.86 | $7.21 | 33.30 K | $1.68 M |
| 06/10/2025 | $7.21 | $7.24 (0.42%) | $7.24 | $7.00 | 23.50 K | $1.58 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 | $1.50 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 | $1.44 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 | $1.50 M |
| 05/23/2025 | $6.81 | $6.70 (-1.62%) | $6.87 | $6.50 | 19.71 K | $1.46 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 | $1.50 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.
