Dark

ACON
Aclarion, Inc. Common Stock
stock NASDAQ

At Close

Jan 8, 2026 3:59:41 PM EST

8.08USD+40.522%(+2.33)43,259,112

8.08Bid 8.15Ask 0.07Spread

Pre-market

Jan 8, 2026 9:29:08 AM EST

8.10USD+40.870%(+2.35)2,392,400

After-hours

Jan 8, 2026 4:57:30 PM EST

7.89USD-2.351%(-0.19)204,460

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-08	8.0600	9.250000	7.3000	8.0800	+40.522%	43,259,112	0.000%
2026-01-07	5.4450	6.010000	5.4000	5.7500	+7.076%	89,322	+40.522%
2026-01-06	5.2500	5.390000	5.0500	5.3700	+3.668%	25,317	+50.466%
2026-01-05	5.0300	5.300000	4.9500	5.1800	+4.016%	30,950	+55.985%
2026-01-02	4.6719	4.980000	4.6000	4.9800	+8.261%	53,807	+62.249%
2025-12-31	4.4500	4.680000	4.4200	4.6000	+3.139%	53,698	+75.652%
2025-12-30	4.8900	4.890000	4.3200	4.4600	-9.717%	69,920	+81.166%
2025-12-29	5.4100	5.465500	4.8000	4.9400	-8.349%	76,937	+63.563%
2025-12-26	5.9200	5.935000	5.0201	5.3900	-8.333%	96,291	+49.907%
2025-12-24	5.9500	5.960000	5.8005	5.8800	-1.836%	20,063	+37.415%
2025-12-23	6.1200	6.145500	5.9000	5.9900	-3.309%	74,373	+34.891%
2025-12-22	6.3000	6.400000	5.9700	6.1950	-0.081%	306,252	+30.428%
2025-12-19	6.3000	6.350000	5.9100	6.2000	-2.208%	184,770	+30.323%
2025-12-18	6.0000	6.370000	5.9000	6.3400	+7.458%	211,933	+27.445%
2025-12-17	6.0700	6.158900	5.8100	5.9000	-2.318%	57,589	+36.949%
2025-12-16	6.0300	6.202500	6.0000	6.0400	-1.146%	20,630	+33.775%
2025-12-15	6.2400	6.330000	5.7501	6.1100	-5.124%	117,843	+32.242%
2025-12-12	6.4700	6.530000	6.1500	6.4400	+5.401%	110,764	+25.466%
2025-12-11	6.5600	6.680000	5.9300	6.1100	-9.615%	146,407	+32.242%
2025-12-10	6.1000	6.760000	5.9000	6.7600	+10.729%	272,705	+19.527%
2025-12-09	5.8700	6.324200	5.7100	6.1050	+3.827%	114,391	+32.351%
2025-12-08	6.2200	6.396900	5.8500	5.8800	-4.235%	34,681	+37.415%
2025-12-05	6.9000	7.150000	6.0500	6.1400	-11.591%	69,279	+31.596%
2025-12-04	7.1800	8.090000	6.9000	6.9450	+5.547%	190,016	+16.343%
2025-12-03	6.8600	6.860000	6.3400	6.5800	-8.229%	29,839	+22.796%
2025-12-02	7.0800	7.700000	6.8100	7.1700	+10.308%	177,215	+12.692%
2025-12-01	6.3800	6.510000	6.3500	6.5000	+3.834%	9,940	+24.308%
2025-11-28	6.3000	6.495900	6.0900	6.2600	+0.968%	6,769	+29.073%
2025-11-26	6.0900	6.255900	5.5500	6.2000	+0.813%	11,619	+30.323%
2025-11-25	6.0800	6.204400	6.0800	6.1500	-0.243%	4,903	+31.382%
2025-11-24	5.9602	6.165000	5.9601	6.1650	+1.686%	2,372	+31.062%
2025-11-21	6.1300	6.132600	5.9825	6.0628	-0.935%	2,884	+33.272%
2025-11-20	6.2100	6.248200	6.0000	6.1200	+4.257%	11,172	+32.026%
2025-11-19	6.0000	6.206300	5.8700	5.8701	-3.926%	9,072	+37.647%
2025-11-18	5.9800	6.150000	5.9100	6.1100	+1.495%	7,240	+32.242%
2025-11-17	6.1000	6.220000	6.0100	6.0200	-2.273%	15,697	+34.219%
2025-11-14	6.2864	6.291361	6.0500	6.1600	+0.163%	29,450	+31.169%
2025-11-13	6.6800	7.140000	6.1500	6.1500	-10.805%	31,931	+31.382%
2025-11-12	7.0500	7.320000	6.6400	6.8950	-3.431%	14,879	+17.186%
2025-11-11	7.2400	7.327100	7.1400	7.1400	-1.381%	8,217	+13.165%
2025-11-10	7.2400	7.285000	7.2300	7.2400	+0.138%	20,637	+11.602%
2025-11-07	7.5000	7.500000	7.2000	7.2300	-3.728%	14,771	+11.757%
2025-11-06	7.5900	7.590000	7.4900	7.5100	+0.133%	12,331	+7.590%
2025-11-05	7.5000	7.599000	7.0000	7.5000	0.000%	9,625	+7.733%
2025-11-04	7.7600	7.829900	7.4300	7.5000	-4.215%	11,852	+7.733%
2025-11-03	7.5400	7.859900	7.5400	7.8300	+0.902%	14,599	+3.193%
2025-10-31	7.8875	7.887500	7.7300	7.7600	+0.388%	14,733	+4.124%
2025-10-30	7.9900	7.990000	7.7300	7.7300	-1.904%	10,611	+4.528%
2025-10-29	7.7500	8.000000	7.7000	7.8800	+2.205%	31,739	+2.538%
2025-10-28	7.6736	7.890000	7.6500	7.7100	+0.784%	25,421	+4.799%
2025-10-27	7.5000	7.830000	7.5000	7.6500	+1.325%	15,263	+5.621%
2025-10-24	7.4900	7.750000	7.3200	7.5500	-0.898%	42,406	+7.020%
2025-10-23	7.2289	7.693400	7.0700	7.6184	+1.987%	82,962	+6.059%
2025-10-22	7.7700	7.770000	7.4000	7.4700	-4.719%	35,027	+8.166%
2025-10-21	8.2800	8.280000	7.8000	7.8400	-4.156%	26,899	+3.061%
2025-10-20	7.9900	8.320000	7.7900	8.1800	+1.741%	33,862	-1.222%
2025-10-17	8.3700	8.370000	8.0000	8.0400	-7.586%	43,150	+0.498%
2025-10-16	9.0700	9.100000	8.5301	8.7000	-4.396%	59,856	-7.126%
2025-10-15	8.7700	9.380000	8.1800	9.1000	+1.676%	115,347	-11.209%
2025-10-14	8.9000	9.774700	8.5001	8.9500	-7.637%	170,226	-9.721%
2025-10-13	10.8150	12.030000	9.4600	9.6900	+12.711%	3,838,107	-16.615%
2025-10-10	8.7900	8.795900	7.6000	8.5972	+1.983%	3,433,928	-6.016%
2025-10-09	8.9900	8.990000	8.4300	8.4300	-5.387%	24,017	-4.152%
2025-10-08	8.1400	9.000000	8.0001	8.9100	+12.856%	54,836	-9.315%
2025-10-07	7.7000	8.150000	7.7000	7.8950	+3.203%	53,925	+2.343%
2025-10-06	7.7400	7.740000	7.4431	7.6500	+4.082%	24,787	+5.621%
2025-10-03	7.4700	7.627000	7.3500	7.3500	-1.738%	13,800	+9.932%
2025-10-02	7.2512	7.530000	7.2512	7.4800	-1.189%	7,397	+8.021%
2025-10-01	7.6900	7.690000	7.4000	7.5700	+0.933%	5,252	+6.737%
2025-09-30	7.7800	7.780000	7.3900	7.5000	-1.704%	9,389	+7.733%
2025-09-29	7.8500	7.850000	7.5339	7.6300	+0.131%	14,477	+5.898%
2025-09-26	8.0300	8.110100	7.6000	7.6200	-5.106%	13,336	+6.037%
2025-09-25	8.0000	8.190000	7.6800	8.0300	+4.286%	21,460	+0.623%
2025-09-24	8.2100	8.210000	7.5600	7.7000	-4.348%	12,222	+4.935%
2025-09-23	8.6200	8.689900	7.9100	8.0500	-9.449%	19,193	+0.373%
2025-09-22	9.1900	9.190000	8.0215	8.8900	-5.426%	33,356	-9.111%
2025-09-19	8.5000	9.570000	8.5000	9.4000	+14.634%	100,639	-14.043%
2025-09-18	7.8100	8.399900	7.4100	8.2000	+7.520%	43,668	-1.463%
2025-09-17	7.7300	7.740000	7.5100	7.6265	-0.567%	2,101	+5.946%
2025-09-16	7.7800	7.840000	7.6401	7.6700	-1.283%	5,171	+5.346%
2025-09-15	7.8100	7.810000	7.5500	7.7697	+0.644%	8,876	+3.994%
2025-09-12	7.5000	7.728300	7.2800	7.7200	+3.624%	11,192	+4.663%
2025-09-11	7.2986	7.500200	7.1632	7.4500	+4.782%	16,979	+8.456%
2025-09-10	7.1401	7.229400	7.1000	7.1100	+0.141%	3,304	+13.643%
2025-09-09	7.1000	7.100000	7.0000	7.1000	-0.001%	6,943	+13.803%
2025-09-08	7.3500	7.350000	7.1001	7.1001	-0.628%	3,087	+13.801%
2025-09-05	7.3200	7.320000	7.0000	7.1450	-2.123%	3,808	+13.086%
2025-09-04	7.2000	7.358500	7.0200	7.3000	+1.389%	6,907	+10.685%
2025-09-03	7.0350	7.200000	6.9300	7.2000	+0.699%	9,913	+12.222%
2025-09-02	6.9150	7.179900	6.9150	7.1500	-0.244%	10,162	+13.007%
2025-08-29	7.0600	7.173200	6.8146	7.1675	+1.811%	11,028	+12.731%
2025-08-28	7.0506	7.340000	7.0000	7.0400	-0.142%	17,502	+14.773%
2025-08-27	7.2972	7.297200	7.0500	7.0500	-2.197%	3,339	+14.610%
2025-08-26	7.2874	7.319200	7.1701	7.2084	-1.255%	7,519	+12.091%
2025-08-25	7.3500	7.416500	7.2000	7.3000	0.000%	5,030	+10.685%
2025-08-22	7.4000	7.600000	7.3000	7.3000	+0.413%	6,372	+10.685%
2025-08-21	7.0000	7.550000	7.0000	7.2700	+3.121%	22,544	+11.142%
2025-08-20	7.2000	7.465400	7.0200	7.0500	+0.427%	1,994	+14.610%
2025-08-19	7.0500	7.750000	6.9000	7.0200	-3.542%	24,141	+15.100%
2025-08-18	7.0401	7.455800	7.0401	7.2778	-0.544%	5,725	+11.023%
2025-08-15	7.0500	7.490000	7.0500	7.3176	+2.163%	6,413	+10.419%
2025-08-14	7.1000	7.175000	7.0000	7.1627	+1.024%	6,231	+12.807%
2025-08-13	7.5241	7.524100	7.0600	7.0901	-2.609%	6,912	+13.962%
2025-08-12	7.2500	7.500000	7.0500	7.2800	-0.110%	5,880	+10.989%
2025-08-11	7.3600	7.409500	7.1400	7.2880	+1.702%	3,540	+10.867%
2025-08-08	7.3050	7.650000	7.1660	7.1660	-1.970%	14,791	+12.755%
2025-08-07	7.4000	7.500000	7.2600	7.3100	-4.444%	4,416	+10.534%
2025-08-06	7.1001	7.680000	7.0100	7.6500	+3.378%	17,765	+5.621%
2025-08-05	7.2600	7.420000	7.0001	7.4000	+5.714%	16,053	+9.189%
2025-08-04	6.9800	7.132100	6.8157	7.0000	+0.071%	12,437	+15.429%
2025-08-01	7.0650	7.065000	6.5100	6.9950	+0.647%	29,598	+15.511%
2025-07-31	7.2300	7.330000	6.8600	6.9500	-2.593%	10,260	+16.259%
2025-07-30	7.4080	7.510000	7.0200	7.1350	-7.383%	19,719	+13.245%
2025-07-29	7.9500	7.987900	7.3000	7.7038	-1.737%	16,601	+4.883%
2025-07-28	7.4000	7.900000	7.4000	7.8400	+4.889%	24,156	+3.061%
2025-07-25	7.2878	7.480000	7.2800	7.4746	+1.980%	5,262	+8.099%
2025-07-24	7.4300	7.598000	7.3000	7.3295	-1.351%	5,728	+10.239%
2025-07-23	7.3800	7.590100	7.3200	7.4299	-0.136%	14,792	+8.750%
2025-07-22	7.3550	7.692200	7.1600	7.4400	+1.591%	12,135	+8.602%
2025-07-21	7.1400	7.500000	7.1400	7.3235	+2.858%	13,854	+10.330%
2025-07-18	7.4200	7.493000	7.1200	7.1200	-3.914%	11,393	+13.483%
2025-07-17	7.4800	7.685400	7.3600	7.4100	+0.149%	16,666	+9.042%
2025-07-16	7.2000	7.400000	7.2000	7.3990	+0.873%	8,375	+9.204%
2025-07-15	7.0700	7.335000	7.0700	7.3350	+0.068%	8,510	+10.157%
2025-07-14	7.1000	7.470000	7.0613	7.3300	+1.806%	14,000	+10.232%
2025-07-11	7.2624	7.481900	7.1100	7.2000	-2.558%	9,352	+12.222%
2025-07-10	7.5350	7.535000	7.0400	7.3890	+0.943%	18,624	+9.352%
2025-07-09	7.7300	7.730000	7.2100	7.3200	-3.811%	10,430	+10.383%
2025-07-08	7.7700	7.820000	7.4901	7.6100	-1.806%	9,324	+6.176%
2025-07-07	7.4700	7.960000	7.4600	7.7500	+4.027%	12,876	+4.258%
2025-07-03	7.6600	7.660000	7.4500	7.4500	-3.057%	3,584	+8.456%
2025-07-02	7.3000	7.684900	7.3000	7.6849	+0.984%	8,509	+5.141%
2025-07-01	7.5700	7.730000	7.4000	7.6100	+1.130%	12,944	+6.176%
2025-06-30	7.3600	8.190000	7.2012	7.5250	+3.508%	57,765	+7.375%
2025-06-27	7.3300	7.390000	7.0900	7.2700	+1.253%	9,403	+11.142%
2025-06-26	7.2120	7.270000	7.0000	7.1800	+1.367%	9,289	+12.535%
2025-06-25	7.2916	7.291600	7.0001	7.0832	+4.165%	8,350	+14.073%
2025-06-24	7.1200	7.138400	6.7900	6.8000	-4.360%	13,560	+18.824%
2025-06-23	7.2500	7.389400	6.9900	7.1100	-1.524%	10,187	+13.643%
2025-06-20	7.4000	7.625000	7.2200	7.2200	-1.501%	18,546	+11.911%
2025-06-18	7.2250	7.384000	7.2210	7.3300	-0.272%	5,377	+10.232%
2025-06-17	7.3100	7.600000	7.1800	7.3500	+0.685%	10,963	+9.932%
2025-06-16	7.1001	7.600000	7.1001	7.3000	-1.882%	7,742	+10.685%
2025-06-13	7.5000	7.599900	7.1698	7.4400	+0.405%	18,454	+8.602%
2025-06-12	7.7500	7.750000	7.3000	7.4100	-3.641%	14,734	+9.042%
2025-06-11	7.2400	7.860000	7.2100	7.6900	+6.215%	33,297	+5.072%
2025-06-10	7.2100	7.240000	7.0001	7.2400	+1.543%	23,471	+11.602%
2025-06-09	6.9200	7.186000	6.9200	7.1300	+3.785%	18,466	+13.324%
2025-06-06	6.7500	7.000000	6.5200	6.8700	+1.713%	18,133	+17.613%
2025-06-05	6.6400	6.870000	6.5500	6.7543	+1.416%	14,681	+19.627%
2025-06-04	6.5100	6.790000	6.4807	6.6600	+3.256%	22,210	+21.321%
2025-06-03	6.6700	6.800000	6.4500	6.4500	-3.080%	28,007	+25.271%
2025-06-02	6.3400	6.655000	6.3000	6.6550	+2.701%	17,027	+21.412%
2025-05-30	6.6300	6.630000	6.2901	6.4800	-1.669%	7,549	+24.691%
2025-05-29	6.8000	6.950000	6.3800	6.5900	-4.354%	30,394	+22.610%
2025-05-28	7.0000	7.000000	6.7600	6.8900	+0.145%	13,688	+17.271%
2025-05-27	6.7300	7.000000	6.7253	6.8800	+2.687%	26,704	+17.442%
2025-05-23	6.8100	6.866300	6.5000	6.7000	-4.011%	19,712	+20.597%
2025-05-22	6.9900	6.990000	6.7100	6.9800	+1.601%	8,105	+15.759%
2025-05-21	7.0600	7.149900	6.8500	6.8700	-1.151%	11,475	+17.613%
2025-05-20	7.1049	7.180000	6.9500	6.9500	-3.068%	11,120	+16.259%
2025-05-19	6.8900	7.170000	6.8475	7.1700	+3.314%	15,265	+12.692%
2025-05-16	6.9900	7.000000	6.6012	6.9400	+0.580%	12,353	+16.427%
2025-05-15	7.2500	7.250000	6.5977	6.9000	-3.631%	28,690	+17.101%
2025-05-14	7.4995	7.560000	7.1300	7.1600	-2.186%	14,998	+12.849%
2025-05-13	7.2287	7.590000	7.2000	7.3200	-3.684%	16,260	+10.383%
2025-05-12	7.3600	7.600000	7.1800	7.6000	+7.042%	34,126	+6.316%
2025-05-09	6.8500	7.100000	6.8500	7.1000	+3.650%	10,110	+13.803%
2025-05-08	7.1500	7.300000	6.8000	6.8500	-4.993%	21,737	+17.956%
2025-05-07	7.5400	7.540000	6.9815	7.2100	-2.568%	10,858	+12.067%
2025-05-06	6.9600	7.440000	6.9600	7.4000	+3.497%	17,267	+9.189%
2025-05-05	6.9000	7.150000	6.7800	7.1500	+1.852%	12,347	+13.007%
2025-05-02	6.7900	7.235000	6.5100	7.0200	+3.387%	45,181	+15.100%
2025-05-01	6.2600	6.882800	6.2500	6.7900	+6.260%	45,433	+18.999%
2025-04-30	6.7200	6.999300	6.2000	6.3900	-4.627%	85,200	+26.448%
2025-04-29	6.9200	6.990000	6.6000	6.7000	-2.118%	52,297	+20.597%
2025-04-28	7.4500	7.676100	6.8000	6.8450	-8.855%	60,584	+18.042%
2025-04-25	7.4200	7.779000	7.3200	7.5100	-1.702%	32,834	+7.590%
2025-04-24	7.7500	7.805300	7.2600	7.6400	-0.779%	34,818	+5.759%
2025-04-23	8.2250	8.300000	7.3700	7.7000	+2.530%	40,529	+4.935%
2025-04-22	8.1500	8.150000	7.5000	7.5100	-5.296%	46,029	+7.590%
2025-04-21	8.7400	9.000000	7.8501	7.9300	-11.693%	61,288	+1.892%
2025-04-17	8.8900	9.090000	8.6900	8.9800	-1.319%	18,007	-10.022%
2025-04-16	9.5500	9.550000	8.8900	9.1000	-0.438%	50,880	-11.209%
2025-04-15	10.1800	10.515900	8.6500	9.1400	-8.600%	171,650	-11.597%
2025-04-14	8.1600	10.250000	8.1600	10.0000	+20.048%	143,351	-19.200%
2025-04-11	8.7000	9.032800	8.1500	8.3300	-2.914%	45,483	-3.001%
2025-04-10	8.1600	9.492400	8.1600	8.5800	-2.611%	28,907	-5.828%
2025-04-09	8.4100	9.090000	7.2600	8.8100	+9.850%	67,077	-8.286%
2025-04-08	8.9700	9.663400	8.0200	8.0200	-10.591%	58,423	+0.748%
2025-04-07	10.4700	10.470000	8.8800	8.9700	-17.098%	68,465	-9.922%
2025-04-04	12.0000	12.734500	10.8200	10.8200	-10.726%	48,325	-25.323%
2025-04-03	11.8800	12.990000	11.5000	12.1200	-3.886%	55,147	-33.333%
2025-04-02	11.0600	13.691800	11.0600	12.6100	+11.494%	140,012	-35.924%
2025-04-01	10.6700	11.509600	10.6100	11.3100	+4.722%	64,437	-28.559%
2025-03-31	11.8200	11.829900	9.7500	10.8000	-96.700%	164,287	-25.185%
2025-03-28	355.8600	407.160000	306.7200	327.2400	-14.006%	5,438	-97.531%
2025-03-27	386.5887	393.587100	379.0800	380.5380	-9.217%	2,055	-97.877%
2025-03-26	359.0325	495.720000	353.6379	419.1750	-23.025%	8,827	-98.072%
2025-03-25	546.8229	555.789600	532.0971	544.5630	-2.987%	2,191	-98.516%
2025-03-24	547.4790	575.545500	546.7500	561.3300	+2.667%	2,189	-98.561%
2025-03-21	567.8910	567.891000	535.0860	546.7500	-6.250%	2,202	-98.522%
2025-03-20	546.7500	583.200000	532.1700	583.2000	+5.778%	2,396	-98.615%
2025-03-19	563.8815	574.160400	510.3000	551.3427	-3.533%	3,876	-98.534%
2025-03-18	657.9225	672.648300	546.7500	571.5360	-10.297%	8,265	-98.586%
2025-03-17	723.8970	838.350000	626.9400	637.1460	+13.212%	79,790	-98.732%
2025-03-14	498.6360	685.260000	444.9087	562.7880	+12.701%	19,110	-98.564%
2025-03-13	544.6359	561.330000	471.3714	499.3650	-15.941%	4,985	-98.382%
2025-03-12	677.9700	685.114200	581.0859	594.0621	-13.309%	5,353	-98.640%
2025-03-11	867.5100	889.380000	656.6103	685.2600	-21.008%	7,815	-98.821%
2025-03-10	962.2800	1,006.020000	860.2200	867.5100	-13.768%	5,955	-99.069%
2025-03-07	1,275.7500	1,304.910000	940.4100	1,006.0200	-13.750%	32,155	-99.197%
2025-03-06	1,545.4800	1,647.540000	765.4500	1,166.4000	-77.143%	70,680	-99.307%
2025-03-05	4,024.0800	6,057.990000	4,024.0800	5,103.0000	+21.739%	7,702	-99.842%
2025-03-04	4,665.6000	5,467.500000	4,061.2590	4,191.7500	-24.342%	8,090	-99.807%
2025-03-03	5,256.0900	6,196.500000	3,601.2600	5,540.4000	+126.866%	124,164	-99.854%
2025-02-28	1,917.2700	4,009.500000	1,884.4650	2,442.1500	+27.376%	17,066	-99.669%
2025-02-27	2,412.9900	2,518.695000	1,773.8757	1,917.2700	-20.303%	699	-99.579%
2025-02-26	2,332.8000	2,573.370000	2,208.8700	2,405.7000	+2.167%	404	-99.664%
2025-02-25	3,185.7300	3,433.590000	2,230.8129	2,354.6700	-30.687%	573	-99.657%
2025-02-24	3,645.0000	3,681.450000	3,364.4808	3,397.1400	-8.806%	172	-99.762%
2025-02-21	3,688.7400	3,929.601600	3,389.8500	3,725.1900	-3.036%	301	-99.783%
2025-02-20	3,550.2300	4,191.677100	3,389.8500	3,841.8300	+16.851%	762	-99.790%
2025-02-19	3,353.4000	3,418.791300	3,183.3972	3,287.7900	-0.221%	126	-99.754%
2025-02-18	3,280.5000	3,338.820000	3,106.0503	3,295.0800	+0.444%	180	-99.755%
2025-02-14	3,470.0400	3,470.040000	3,120.1200	3,280.5000	-4.863%	155	-99.754%
2025-02-13	3,149.2800	3,557.520000	3,105.5400	3,448.1700	+1.068%	269	-99.766%
2025-02-12	3,069.0900	3,892.860000	2,813.9400	3,411.7200	+11.695%	970	-99.763%
2025-02-11	3,477.3300	3,674.160000	2,981.6100	3,054.5100	-10.278%	2,887	-99.735%
2025-02-10	3,696.0300	3,783.655800	3,288.2274	3,404.4300	-12.873%	371	-99.763%
2025-02-07	4,490.6400	4,665.600000	3,411.7929	3,907.4400	-14.514%	573	-99.793%
2025-02-06	4,774.9500	5,088.420000	4,548.9600	4,570.8300	-3.687%	447	-99.823%
2025-02-05	4,957.2000	5,569.560000	4,446.9000	4,745.7900	-4.545%	895	-99.830%
2025-02-04	5,788.2600	6,393.330000	4,920.7500	4,971.7800	+2.556%	9,466	-99.837%
2025-02-03	5,103.0000	5,715.360000	4,774.9500	4,847.8500	-6.338%	385	-99.833%
2025-01-31	5,693.4900	6,152.760000	4,570.8300	5,175.9000	-99.748%	969	-99.844%
2025-01-30	2,014,773.7500	5,089,440.600000	1,831,612.5000	2,051,406.0000	+30,445.455%	14	-100.000%
2025-01-29	7,814.8800	7,814.880000	6,715.9125	6,715.9125	-13.249%	207	-99.880%
2025-01-28	8,327.7315	8,400.996000	6,862.4415	7,741.6155	-17.016%	285	-99.896%
2025-01-27	10,745.4600	10,745.460000	9,280.1700	9,329.0130	-30.419%	482	-99.913%
2025-01-24	17,143.8930	18,706.869000	13,041.0810	13,407.4035	+27.083%	3,347	-99.940%
2025-01-23	9,768.6000	11,087.361000	9,524.3850	10,550.0880	+4.096%	371	-99.923%
2025-01-22	10,989.6750	11,233.890000	9,915.1290	10,134.9225	-2.353%	342	-99.920%
2025-01-21	10,232.6085	10,989.675000	9,280.1700	10,379.1375	+0.473%	465	-99.922%
2025-01-17	11,404.8405	11,820.006000	10,012.8150	10,330.2945	-6.000%	395	-99.922%
2025-01-16	11,746.7415	13,138.767000	10,379.1375	10,989.6750	+5.882%	1,109	-99.926%
2025-01-15	11,258.3115	11,258.311500	8,059.0950	10,379.1375	-55.637%	690	-99.922%
2025-01-14	26,570.5920	26,570.592000	23,273.6895	23,395.7970	-12.271%	21	-99.965%
2025-01-13	28,768.5270	28,768.527000	25,935.6330	26,668.2780	-6.905%	17	-99.970%
2025-01-10	32,846.9175	33,530.719500	28,084.7250	28,646.4195	-15.246%	23	-99.972%
2025-01-08	38,537.1270	38,537.127000	32,895.7605	33,799.3560	-12.846%	26	-99.976%
2025-01-07	39,318.6150	43,836.592500	36,974.1510	38,781.3420	-6.698%	58	-99.979%
2025-01-06	54,948.3750	58,220.856000	41,028.1200	41,565.3930	-42.962%	144	-99.981%
2025-01-03	36,143.8200	94,486.783500	34,214.5215	72,873.7560	+110.141%	1,252	-99.989%
2025-01-02	35,533.2825	36,558.985500	32,041.0080	34,678.5300	-1.389%	5	-99.977%
2024-12-31	36,607.8285	37,853.325000	32,041.0080	35,166.9600	-0.552%	6	-99.977%
2024-12-30	34,922.7450	35,411.175000	31,406.0490	35,362.3320	+2.260%	4	-99.977%
2024-12-27	36,754.3575	36,754.357500	32,749.2315	34,580.8440	-0.211%	4	-99.977%
2024-12-26	31,479.3135	34,873.902000	30,038.4450	34,654.1085	+10.859%	6	-99.977%
2024-12-24	31,992.1650	31,992.165000	29,305.8000	31,259.5200	+1.106%	1	-99.974%
2024-12-23	31,503.7350	32,920.182000	29,574.4365	30,917.6190	+1.361%	3	-99.974%
2024-12-20	24,421.5000	32,969.025000	24,421.5000	30,502.4535	+8.988%	9	-99.974%
2024-12-19	28,939.4775	28,939.477500	26,863.6500	27,987.0390	+1.776%	2	-99.971%
2024-12-18	26,863.6500	28,573.155000	26,350.7985	27,498.6090	+0.089%	6	-99.971%
2024-12-17	24,519.1860	27,840.510000	24,519.1860	27,474.1875	+8.696%	4	-99.971%
2024-12-16	26,863.6500	26,863.650000	24,421.5000	25,276.2525	-1.429%	2	-99.968%
2024-12-13	28,084.7250	28,817.370000	25,032.0375	25,642.5750	-7.895%	5	-99.968%
2024-12-12	31,015.3050	31,723.528500	26,839.2285	27,840.5100	-6.404%	6	-99.971%
2024-12-11	38,830.1850	38,830.185000	29,305.8000	29,745.3870	-32.333%	20	-99.973%
2024-12-10	41,760.7650	49,819.860000	41,638.6575	43,958.7000	+3.448%	30	-99.982%
2024-12-09	43,958.7000	43,958.700000	40,466.4255	42,493.4100	+6.098%	0.8589	-99.981%
2024-12-06	41,516.5500	41,614.236000	39,807.0450	40,051.2600	-2.555%	0.7222	-99.980%
2024-12-05	42,737.6250	43,958.700000	40,295.4750	41,101.3845	-6.344%	2	-99.980%
2024-12-04	43,958.7000	45,399.568500	41,516.5500	43,885.4355	+0.391%	2	-99.982%
2024-12-03	43,958.7000	43,958.700000	42,743.9565	43,714.4850	-0.556%	0.6189	-99.982%
2024-12-02	43,983.1215	45,179.775000	43,274.8980	43,958.7000	0.000%	0.6244	-99.982%
2024-11-29	42,493.4100	44,862.295500	42,004.9800	43,958.7000	+1.580%	0.5964	-99.982%
2024-11-27	44,569.2375	45,301.882500	43,274.8980	43,274.8980	-2.208%	1	-99.981%
2024-11-26	43,152.7905	45,423.990000	43,152.7905	44,251.7580	+2.663%	1	-99.982%
2024-11-25	44,447.1300	44,447.130000	43,055.1045	43,103.9475	+0.398%	0.3716	-99.981%
2024-11-22	42,737.6250	44,276.179500	42,737.6250	42,932.9970	-1.733%	0.5153	-99.981%
2024-11-21	42,737.6250	43,882.722000	41,760.7650	43,690.0635	+1.417%	0.3399	-99.982%
2024-11-20	42,737.6250	43,909.857000	41,052.5415	43,079.5260	-0.057%	0.5504	-99.981%
2024-11-19	41,394.4425	43,128.369000	40,319.8965	43,103.9475	+1.030%	2	-99.981%
2024-11-18	40,295.4750	44,764.609500	39,880.3095	42,664.3605	+6.981%	1	-99.981%
2024-11-15	39,074.4000	42,591.096000	39,074.4000	39,880.3095	-3.885%	0.9369	-99.980%
2024-11-14	41,760.7650	42,420.145500	39,831.4665	41,492.1285	-2.356%	1	-99.981%
2024-11-13	42,737.6250	44,447.130000	41,516.5500	42,493.4100	-4.396%	1	-99.981%
2024-11-12	46,156.6350	46,400.850000	43,226.0550	44,447.1300	-1.141%	0.6775	-99.982%
2024-11-11	46,400.8500	46,400.850000	42,981.8400	44,959.9815	-2.593%	0.8720	-99.982%
2024-11-08	46,571.8005	47,231.181000	43,348.1625	46,156.6350	+2.550%	0.7491	-99.982%
2024-11-07	47,866.1400	48,598.785000	44,325.0225	45,008.8245	-5.969%	4	-99.982%
2024-11-06	46,889.2800	50,674.612500	44,471.5515	47,866.1400	+6.870%	4	-99.983%
2024-11-05	43,494.6915	46,352.007000	43,494.6915	44,789.0310	-0.109%	0.618	-99.982%
2024-11-04	46,669.4865	48,549.942000	43,323.7410	44,837.8740	-0.810%	1	-99.982%
2024-11-01	44,691.3450	46,400.850000	43,958.7000	45,204.1965	+0.543%	0.9320	-99.982%
2024-10-31	48,330.1485	48,330.148500	43,226.0550	44,959.9815	-6.973%	1	-99.982%
2024-10-30	50,064.0750	50,064.075000	44,715.7665	48,330.1485	-0.553%	0.7458	-99.983%
2024-10-29	47,133.4950	50,039.653500	45,472.8330	48,598.7850	+2.577%	1	-99.983%
2024-10-28	45,106.5105	47,377.710000	43,983.1215	47,377.7100	+5.035%	2	-99.983%
2024-10-25	52,506.2250	53,360.977500	44,544.8160	45,106.5105	-14.332%	2	-99.982%
2024-10-24	46,400.8500	52,872.547500	45,228.6180	52,652.7540	+14.195%	5	-99.985%
2024-10-23	54,850.6890	54,850.689000	45,179.7750	46,107.7920	-17.734%	12	-99.982%
2024-10-22	47,548.6605	58,245.277500	47,377.7100	56,047.3425	+17.692%	19	-99.986%
2024-10-21	43,958.7000	48,843.000000	43,958.7000	47,621.9250	+9.551%	2	-99.983%
2024-10-18	43,958.7000	43,958.700000	42,004.9800	43,470.2700	+4.521%	0.4631	-99.981%
2024-10-17	41,760.7650	43,348.162500	40,686.2190	41,589.8145	+0.176%	0.8545	-99.981%
2024-10-16	40,515.2685	41,516.550000	40,515.2685	41,516.5500	+1.010%	0.6083	-99.981%
2024-10-15	42,688.7820	42,713.203500	40,710.6405	41,101.3845	-3.331%	0.679	-99.980%
2024-10-14	41,516.5500	43,103.947500	41,516.5500	42,517.8315	-1.192%	0.5765	-99.981%
2024-10-11	44,349.4440	44,398.287000	42,029.4015	43,030.6830	-3.716%	0.4615	-99.981%
2024-10-10	43,172.6895	44,691.345000	41,760.7650	44,691.3450	+4.811%	0.7288	-99.982%
2024-10-09	43,177.2120	43,445.848500	42,249.1950	42,639.9390	-1.188%	0.126	-99.981%
2024-10-08	43,714.4850	44,911.138500	42,859.7325	43,152.7905	+0.398%	0.4233	-99.981%
2024-10-07	41,809.6080	43,934.278500	41,809.6080	42,981.8400	+2.445%	0.3094	-99.981%
2024-10-04	42,713.2035	43,421.427000	41,956.1370	41,956.1370	-0.694%	0.2975	-99.981%
2024-10-03	43,226.0550	43,226.055000	41,882.8725	42,249.1950	-1.199%	0.4325	-99.981%
2024-10-02	44,202.9150	44,202.915000	42,737.6250	42,762.0465	-1.905%	0.2306	-99.981%
2024-10-01	45,668.2050	45,887.998500	42,737.6250	43,592.3775	-2.672%	1	-99.981%
2024-09-30	46,400.8500	46,400.850000	43,958.7000	44,789.0310	+4.323%	1	-99.982%
2024-09-27	45,179.7750	45,179.775000	42,762.0465	42,932.9970	+0.400%	0.4667	-99.981%
2024-09-26	42,786.4680	45,179.775000	42,762.0465	42,762.0465	-1.073%	0.4480	-99.981%
2024-09-25	46,156.6350	46,352.007000	43,006.2615	43,226.0550	0.000%	0.998	-99.981%
2024-09-24	42,249.1950	43,958.700000	42,249.1950	43,226.0550	+0.511%	0.4070	-99.981%
2024-09-23	43,641.2205	43,812.171000	42,737.6250	43,006.2615	-0.508%	0.4218	-99.981%
2024-09-20	45,668.2050	46,107.792000	43,226.0550	43,226.0550	-4.324%	0.8872	-99.981%
2024-09-19	43,030.6830	46,132.213500	42,835.3110	45,179.7750	+5.114%	0.7354	-99.982%
2024-09-18	45,912.4200	45,912.420000	42,249.1950	42,981.8400	-3.773%	0.4191	-99.981%
2024-09-17	45,521.6760	46,400.850000	43,958.7000	44,666.9235	-0.327%	0.7833	-99.982%
2024-09-16	49,575.6450	49,575.645000	41,834.0295	44,813.4525	-3.421%	2	-99.982%
2024-09-13	46,400.8500	47,499.817500	44,031.9645	46,400.8500	-2.564%	2	-99.983%
2024-09-12	41,052.5415	47,621.925000	39,074.4000	47,621.9250	+15.385%	8	-99.983%
2024-09-11	42,493.4100	42,737.625000	39,049.9785	41,272.3350	-0.530%	2	-99.980%
2024-09-10	45,179.7750	45,179.775000	39,562.8300	41,492.1285	-4.924%	13	-99.981%
2024-09-09	44,471.5515	46,132.213500	42,957.4185	43,641.2205	-2.616%	1	-99.981%
2024-09-06	44,447.1300	47,646.346500	42,762.0465	44,813.4525	+1.944%	4	-99.982%
2024-09-05	44,886.7170	48,598.785000	43,934.2785	43,958.7000	-6.494%	5	-99.982%
2024-09-04	47,866.1400	50,987.569500	46,425.2715	47,011.3875	+2.122%	0.7691	-99.983%
2024-09-03	49,600.0665	51,089.778000	44,886.7170	46,034.5275	-9.981%	2	-99.982%
2024-08-30	53,605.1925	54,264.573000	50,064.0750	51,138.6210	-3.458%	1	-99.984%
2024-08-29	55,925.2350	56,926.516500	51,675.8940	52,970.2335	-5.201%	3	-99.985%
2024-08-28	57,439.3680	62,274.825000	51,285.1500	55,876.3920	-4.547%	2	-99.986%
2024-08-27	61,053.7500	61,053.750000	56,218.2930	58,538.3355	-2.955%	0.4681	-99.986%
2024-08-26	58,123.1700	61,053.750000	56,193.8715	60,321.1050	+2.917%	0.7477	-99.987%
2024-08-23	56,169.4500	63,495.900000	54,948.3750	58,611.6000	+4.849%	2	-99.986%
2024-08-22	55,314.6975	56,145.028500	54,948.3750	55,900.8135	-0.818%	2	-99.986%
2024-08-21	56,145.0285	58,587.178500	51,529.3650	56,362.1085	-0.608%	23	-99.986%
2024-08-20	58,611.6000	60,809.535000	56,169.4500	56,706.7230	-4.484%	0.5029	-99.986%
2024-08-19	56,169.4500	61,029.328500	54,215.7300	59,368.6665	+9.406%	2	-99.986%
2024-08-16	56,169.4500	56,169.450000	52,506.2250	54,264.5730	-3.307%	0.6067	-99.985%
2024-08-15	50,552.5050	57,927.798000	50,552.5050	56,120.6070	+10.481%	1	-99.986%
2024-08-14	56,169.4500	59,832.675000	49,551.2235	50,796.7200	-10.267%	5	-99.984%
2024-08-13	61,297.9650	65,889.207000	51,553.7865	56,609.0370	-16.977%	5	-99.986%
2024-08-12	68,135.9850	69,845.490000	62,860.9410	68,184.8280	-0.534%	2	-99.988%
2024-08-09	70,822.3500	70,822.350000	66,426.4800	68,551.1505	-0.637%	0.2397	-99.988%
2024-08-08	66,670.6950	70,797.928500	65,938.0500	68,990.7375	+0.427%	0.4954	-99.988%
2024-08-07	70,822.3500	70,822.350000	67,183.5465	68,697.6795	-1.298%	0.5110	-99.988%
2024-08-06	70,578.1350	70,773.507000	68,380.2000	69,601.2750	+1.568%	0.4688	-99.988%
2024-08-05	69,625.6965	70,651.399500	63,764.5365	68,526.7290	-3.241%	0.8641	-99.988%
2024-08-02	73,288.9215	75,706.650000	70,822.3500	70,822.3500	-6.149%	0.4764	-99.989%
2024-08-01	76,927.7250	78,026.692500	73,093.5495	75,462.4350	-1.936%	0.3353	-99.989%
2024-07-31	77,416.1550	79,760.619000	75,731.0715	76,952.1465	+0.800%	0.2761	-99.989%
2024-07-30	79,809.4620	79,809.462000	73,264.5000	76,341.6090	-2.343%	0.6335	-99.989%
2024-07-29	80,957.2725	82,495.827000	78,148.8000	78,173.2215	-1.173%	0.8948	-99.990%
2024-07-26	76,121.8155	80,517.685500	73,997.1450	79,101.2385	+5.850%	0.9667	-99.990%
2024-07-25	73,997.1450	76,976.568000	73,997.1450	74,729.7900	+0.262%	0.3431	-99.989%
2024-07-24	75,950.8650	80,566.528500	73,801.7730	74,534.4180	-6.265%	2	-99.989%
2024-07-23	72,531.8550	82,764.463500	71,090.9865	79,516.4040	+6.545%	6	-99.990%
2024-07-22	70,822.3500	84,473.968500	70,822.3500	74,632.1040	+5.379%	7	-99.989%
2024-07-19	71,554.9950	73,240.078500	69,918.7545	70,822.3500	-0.206%	0.5947	-99.989%

.dark-mode .GQPtML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQPtML{ color: #333333; background-color: white; border: 2px solid #333333; }ACONAclarion, Inc. Common Stockstock NASDAQ

ACON
Aclarion, Inc. Common Stock
stock NASDAQ