5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
-24.53%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-47.17%
1 YEAR PERFORMANCE
-66.06%
Aclarion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.42 | $2.43 (0.41%) | $2.43 | $2.36 | 15.22 K | |
| 08/13/2026 | $2.32 | $2.40 (3.45%) | $2.45 | $2.26 | 106.90 K | $5.91 M |
| 08/12/2026 | $2.31 | $2.32 (0.43%) | $2.39 | $2.25 | 66.90 K | $5.71 M |
| 08/11/2026 | $2.33 | $2.28 (-2.15%) | $2.37 | $2.28 | 34.52 K | $5.61 M |
| 08/10/2026 | $2.28 | $2.36 (3.51%) | $2.40 | $2.27 | 43.51 K | $5.81 M |
| 08/07/2026 | $2.32 | $2.29 (-1.29%) | $2.36 | $2.23 | 58.23 K | $5.64 M |
| 08/06/2026 | $2.34 | $2.35 (0.43%) | $2.50 | $2.30 | 44.19 K | $5.79 M |
| 08/05/2026 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.28 | 23.35 K | $5.81 M |
| 08/04/2026 | $2.39 | $2.38 (-0.42%) | $2.45 | $2.28 | 38.50 K | $5.86 M |
| 08/03/2026 | $2.35 | $2.36 (0.43%) | $2.48 | $2.27 | 57.80 K | $5.81 M |
| 07/31/2026 | $2.02 | $2.25 (11.39%) | $2.27 | $1.99 | 50.89 K | $4.79 M |
| 07/30/2026 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.95 | 78.24 K | $4.30 M |
| 07/29/2026 | $2.15 | $2.02 (-6.05%) | $2.15 | $2.00 | 79.60 K | $4.30 M |
| 07/28/2026 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.07 | 56.46 K | $4.54 M |
| 07/27/2026 | $2.41 | $2.22 (-7.88%) | $2.44 | $2.13 | 57.20 K | $4.73 M |
| 07/24/2026 | $2.46 | $2.42 (-1.63%) | $2.51 | $2.40 | 22.10 K | $5.15 M |
| 07/23/2026 | $2.61 | $2.45 (-6.13%) | $2.65 | $2.35 | 42.23 K | $5.22 M |
| 07/22/2026 | $2.52 | $2.55 (1.19%) | $2.58 | $2.46 | 54.92 K | $5.43 M |
| 07/21/2026 | $2.55 | $2.54 (-0.39%) | $2.60 | $2.50 | 40.50 K | $5.41 M |
| 07/20/2026 | $2.54 | $2.63 (3.54%) | $2.63 | $2.50 | 19.69 K | $5.60 M |
| 07/17/2026 | $2.61 | $2.58 (-1.15%) | $2.62 | $2.52 | 27.11 K | $5.50 M |
| 07/16/2026 | $2.60 | $2.64 (1.54%) | $2.67 | $2.59 | 34.41 K | $5.62 M |
| 07/15/2026 | $2.68 | $2.66 (-0.75%) | $2.69 | $2.61 | 25.01 K | $5.67 M |
| 07/14/2026 | $2.70 | $2.67 (-1.11%) | $2.81 | $2.64 | 36.54 K | $5.69 M |
| 07/13/2026 | $2.81 | $2.69 (-4.27%) | $2.88 | $2.63 | 61.04 K | $5.73 M |
| 07/10/2026 | $2.91 | $2.84 (-2.41%) | $2.91 | $2.81 | 20.02 K | $6.05 M |
| 07/09/2026 | $2.94 | $2.91 (-1.02%) | $3.04 | $2.84 | 43.30 K | $6.20 M |
| 07/08/2026 | $3.01 | $2.95 (-1.99%) | $3.04 | $2.90 | 31.10 K | $6.28 M |
| 07/07/2026 | $3.09 | $2.99 (-3.24%) | $3.17 | $2.90 | 55.93 K | $6.37 M |
| 07/06/2026 | $3.12 | $3.07 (-1.6%) | $3.14 | $3.03 | 20.37 K | $6.54 M |
| 07/02/2026 | $3.05 | $3.09 (1.31%) | $3.11 | $3.02 | 21.30 K | $6.58 M |
| 07/01/2026 | $2.88 | $3.02 (4.86%) | $3.05 | $2.88 | 27.35 K | $6.43 M |
| 06/30/2026 | $2.87 | $2.88 (0.35%) | $2.93 | $2.84 | 34.50 K | $6.13 M |
| 06/29/2026 | $2.89 | $2.89 (0%) | $2.90 | $2.65 | 33.90 K | $6.16 M |
| 06/26/2026 | $2.66 | $2.85 (7.14%) | $2.86 | $2.64 | 40.80 K | $6.07 M |
| 06/25/2026 | $2.72 | $2.71 (-0.37%) | $2.78 | $2.62 | 83.80 K | $5.77 M |
| 06/24/2026 | $2.89 | $2.74 (-5.19%) | $2.92 | $2.72 | 151.50 K | $5.84 M |
| 06/23/2026 | $2.97 | $2.89 (-2.69%) | $3.05 | $2.82 | 57.96 K | $6.16 M |
| 06/22/2026 | $3.22 | $3.04 (-5.59%) | $3.23 | $2.96 | 103.60 K | $6.47 M |
| 06/18/2026 | $3.21 | $3.12 (-2.8%) | $3.25 | $3.09 | 227.84 K | $6.65 M |
| 06/17/2026 | $3.40 | $3.11 (-8.53%) | $3.49 | $3.10 | 341.21 K | $6.62 M |
| 06/16/2026 | $2.98 | $2.94 (-1.34%) | $2.98 | $2.88 | 22.27 K | $6.26 M |
| 06/15/2026 | $3.20 | $3.03 (-5.31%) | $3.23 | $2.93 | 58.38 K | $6.45 M |
| 06/12/2026 | $3.17 | $3.12 (-1.58%) | $3.30 | $3.12 | 25.23 K | $6.65 M |
| 06/11/2026 | $3.15 | $3.21 (1.9%) | $3.25 | $3.14 | 16.50 K | $6.84 M |
| 06/10/2026 | $3.27 | $3.17 (-3.06%) | $3.30 | $3.11 | 21.00 K | $6.75 M |
| 06/09/2026 | $3.27 | $3.26 (-0.31%) | $3.43 | $3.20 | 83.70 K | $6.94 M |
| 06/08/2026 | $3.51 | $3.36 (-4.27%) | $3.54 | $3.33 | 28.75 K | $7.16 M |
| 06/05/2026 | $3.49 | $3.57 (2.29%) | $3.59 | $3.42 | 74.71 K | $7.60 M |
| 06/04/2026 | $3.49 | $3.53 (1.15%) | $3.61 | $3.48 | 47.75 K | $7.52 M |
| 06/03/2026 | $3.43 | $3.49 (1.75%) | $3.49 | $3.38 | 55.76 K | $7.43 M |
| 06/02/2026 | $3.37 | $3.50 (3.86%) | $3.50 | $3.32 | 63.65 K | $7.45 M |
| 06/01/2026 | $3.36 | $3.37 (0.3%) | $3.39 | $3.28 | 74.73 K | $7.18 M |
| 05/29/2026 | $3.24 | $3.28 (1.23%) | $3.36 | $3.20 | 133.72 K | $6.99 M |
| 05/28/2026 | $3.20 | $3.15 (-1.56%) | $3.48 | $2.88 | 827.74 K | $6.71 M |
| 05/27/2026 | $3.30 | $3.12 (-5.45%) | $3.30 | $3.11 | 20.10 K | $6.65 M |
| 05/26/2026 | $3.20 | $3.16 (-1.25%) | $3.30 | $3.14 | 64.03 K | $6.73 M |
| 05/22/2026 | $3.19 | $3.21 (0.63%) | $3.31 | $3.17 | 25.10 K | $6.84 M |
| 05/21/2026 | $3.18 | $3.26 (2.52%) | $3.28 | $3.18 | 15.91 K | $6.94 M |
| 05/20/2026 | $3.19 | $3.19 (0%) | $3.29 | $3.19 | 23.12 K | $6.79 M |
| 05/19/2026 | $3.22 | $3.20 (-0.62%) | $3.22 | $3.15 | 9.23 K | $6.82 M |
| 05/18/2026 | $3.20 | $3.20 (0%) | $3.25 | $3.15 | 16.76 K | $6.82 M |
| 05/15/2026 | $3.11 | $3.16 (1.61%) | $3.20 | $3.11 | 32.14 K | $6.73 M |
| 05/14/2026 | $3.32 | $3.22 (-3.01%) | $3.32 | $3.20 | 33.70 K | $6.86 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.
