5 DAY PERFORMANCE
+21.21%
1 MONTH PERFORMANCE
+17.99%
3 MONTH PERFORMANCE
-44.83%
6 MONTH PERFORMANCE
+2.56%
YEAR-TO-DATE PERFORMANCE
+100.00%
1 YEAR PERFORMANCE
+32.89%
Aclarion, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.03 | $0.04 (22.92%) | $0.04 | $0.03 | 600 | $14.21 M |
| 05/29/2025 | $0.03 | $0.03 (8.61%) | $0.03 | $0.03 | 410 | $14.46 M |
| 05/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $15.11 M |
| 05/27/2025 | $0.03 | $0.03 (4.59%) | $0.03 | $0.03 | 5.54 K | $15.09 M |
| 05/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3.01 K | $14.70 M |
| 05/22/2025 | $0.03 | $0.03 (4.65%) | $0.03 | $0.03 | 9.18 K | $15.31 M |
| 05/21/2025 | $0.03 | $0.04 (23%) | $0.04 | $0.03 | 6.20 K | $15.07 M |
| 05/20/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1 | $15.25 M |
| 05/16/2025 | $0.03 | $0.04 (27.24%) | $0.04 | $0.03 | 9.32 K | $15.22 M |
| 05/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4.40 K | $15.14 M |
| 05/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 577 | $15.71 M |
| 05/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 177 | $16.06 M |
| 05/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 885 | $15.57 M |
| 05/05/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 621 | $15.68 M |
| 05/02/2025 | $0.03 | $0.03 (4.76%) | $0.03 | $0.03 | 18.72 K | $15.40 M |
| 05/01/2025 | $0.03 | $0.03 (8.65%) | $0.03 | $0.03 | 1.51 K | $14.89 M |
| 04/30/2025 | $0.03 | $0.03 (-0.32%) | $0.03 | $0.03 | 2.04 K | $14.02 M |
| 04/29/2025 | $0.03 | $0.03 (11.18%) | $0.03 | $0.03 | 600 | $14.70 M |
| 04/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1.80 K | $15.03 M |
| 04/25/2025 | $0.04 | $0.04 (11.14%) | $0.04 | $0.04 | 1.42 K | $16.47 M |
| 04/23/2025 | $0.05 | $0.04 (-11.11%) | $0.05 | $0.04 | 6.82 K | $16.89 M |
| 04/22/2025 | $0.05 | $0.05 (-0.44%) | $0.05 | $0.05 | 1.53 K | $16.47 M |
| 04/21/2025 | $0.05 | $0.05 (9.29%) | $0.05 | $0.05 | 2.08 K | $17.40 M |
| 04/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 282 | $19.70 M |
| 04/16/2025 | $0.05 | $0.05 (-9.4%) | $0.05 | $0.05 | 1.97 K | $19.96 M |
| 04/15/2025 | $0.06 | $0.05 (-15%) | $0.07 | $0.05 | 18.57 K | $20.05 M |
| 04/14/2025 | $0.04 | $0.06 (71.43%) | $0.06 | $0.03 | 17.50 K | $21.94 M |
| 04/11/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 150 | $18.27 M |
| 04/09/2025 | $0.04 | $0.04 (-17.8%) | $0.04 | $0.04 | 1.70 K | $19.33 M |
| 04/08/2025 | $0.05 | $0.04 (-16.09%) | $0.05 | $0.04 | 4.38 K | $17.59 M |
| 04/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 3.38 K | $19.68 M |
| 04/04/2025 | $0.04 | $0.05 (23.27%) | $0.06 | $0.04 | 20.49 K | $23.74 M |
| 04/03/2025 | $0.04 | $0.04 (-13.64%) | $0.04 | $0.03 | 11.95 K | $26.59 M |
| 04/02/2025 | $0.03 | $0.06 (83.95%) | $0.06 | $0.03 | 14.17 K | $27.66 M |
| 04/01/2025 | $0.03 | $0.03 (-2.24%) | $0.03 | $0.03 | 2.55 K | $24.81 M |
| 03/31/2025 | $0.04 | $0.03 (-22.39%) | $0.04 | $0.03 | 11.06 K | $23.69 M |
| 03/28/2025 | $0.03 | $0.03 (16.33%) | $0.04 | $0.03 | 17.22 K | $26.59 M |
| 03/27/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 292 | $30.91 M |
| 03/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 8.65 K | $34.05 M |
| 03/25/2025 | $0.04 | $0.04 (-7.43%) | $0.04 | $0.04 | 12.62 K | $44.25 M |
| 03/24/2025 | $0.05 | $0.04 (-9.46%) | $0.05 | $0.04 | 8.38 K | $45.61 M |
| 03/21/2025 | $0.04 | $0.05 (9.17%) | $0.05 | $0.04 | 2.39 K | $44.42 M |
| 03/20/2025 | $0.05 | $0.05 (-5%) | $0.05 | $0.05 | 8.78 K | $47.38 M |
| 03/19/2025 | $0.06 | $0.05 (-10.52%) | $0.06 | $0.05 | 22.94 K | $44.79 M |
| 03/18/2025 | $0.07 | $0.06 (-15.21%) | $0.07 | $0.06 | 15.70 K | $46.44 M |
| 03/17/2025 | $0.08 | $0.07 (-9.62%) | $0.08 | $0.06 | 18.73 K | $51.77 M |
| 03/14/2025 | $0.06 | $0.06 (-0.17%) | $0.06 | $0.06 | 2.52 K | $45.72 M |
| 03/13/2025 | $0.06 | $0.07 (15.06%) | $0.07 | $0.06 | 6.24 K | $40.58 M |
| 03/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 2.07 K | $48.26 M |
| 03/11/2025 | $0.06 | $0.06 (3.04%) | $0.06 | $0.05 | 10.78 K | $55.68 M |
| 03/10/2025 | $0.06 | $0.06 (-0.64%) | $0.07 | $0.06 | 21.07 K | $70.48 M |
| 03/07/2025 | $0.08 | $0.07 (-10.4%) | $0.08 | $0.07 | 8.09 K | $81.74 M |
| 03/06/2025 | $0.07 | $0.08 (4.6%) | $0.09 | $0.05 | 78.96 K | $94.77 M |
| 03/05/2025 | $0.07 | $0.09 (22.08%) | $0.09 | $0.07 | 62.29 K | $414.01 M |
| 03/04/2025 | $0.10 | $0.09 (-15%) | $0.10 | $0.07 | 87.02 K | $339.97 M |
| 03/03/2025 | $0.10 | $0.10 (2.62%) | $0.20 | $0.09 | 375.71 K | $449.55 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.
