Dark

ACON
Aclarion, Inc. Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:45 PM EDT

2.35USD+2.620%(+0.06)44,100

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.29)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

2.35USD0.000%(0.00)174

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	2.2610	2.410000	2.2600	2.3500	+2.620%	44,100	0.000%
2026-09-03	2.2700	2.320000	2.2510	2.2900	-0.866%	46,486	+2.620%
2026-09-02	2.3250	2.420000	2.2500	2.3100	-0.858%	63,707	+1.732%
2026-09-01	2.3800	2.380000	2.2600	2.3300	-0.851%	40,489	+0.858%
2026-08-31	2.4000	2.400000	2.3100	2.3500	-2.083%	37,128	0.000%
2026-08-28	2.5200	2.520000	2.3500	2.4000	-4.762%	35,255	-2.083%
2026-08-27	2.3700	2.520000	2.3100	2.5200	+5.439%	54,077	-6.746%
2026-08-26	2.4600	2.460000	2.3200	2.3900	-4.016%	103,617	-1.674%
2026-08-25	2.6500	2.650000	2.4300	2.4900	-6.391%	175,091	-5.622%
2026-08-24	2.7300	2.730000	2.6100	2.6600	-1.845%	49,047	-11.654%
2026-08-21	2.7500	2.830000	2.5800	2.7100	+0.743%	44,412	-13.284%
2026-08-20	2.7600	2.760000	2.6400	2.6900	-2.888%	45,721	-12.639%
2026-08-19	2.7000	2.800000	2.5300	2.7700	+6.538%	124,988	-15.162%
2026-08-18	2.8300	2.830000	2.5600	2.6000	-6.137%	80,855	-9.615%
2026-08-17	2.5300	2.780000	2.4700	2.7700	+12.602%	182,303	-15.162%
2026-08-14	2.4200	2.470000	2.3600	2.4600	+2.500%	35,696	-4.472%
2026-08-13	2.3200	2.450000	2.2600	2.4000	+3.448%	106,870	-2.083%
2026-08-12	2.3100	2.390000	2.2500	2.3200	+1.754%	66,900	+1.293%
2026-08-11	2.3300	2.369900	2.2800	2.2800	-3.390%	34,518	+3.070%
2026-08-10	2.2800	2.400000	2.2700	2.3600	+3.057%	43,506	-0.424%
2026-08-07	2.3200	2.360000	2.2300	2.2900	-2.553%	58,227	+2.620%
2026-08-06	2.3400	2.500000	2.3000	2.3500	-0.424%	44,192	0.000%
2026-08-05	2.4600	2.460000	2.2800	2.3600	-0.840%	23,348	-0.424%
2026-08-04	2.3900	2.450000	2.2800	2.3800	+0.847%	38,454	-1.261%
2026-08-03	2.3500	2.480000	2.2700	2.3600	+4.889%	57,775	-0.424%
2026-07-31	2.0200	2.272500	1.9900	2.2500	+11.386%	50,892	+4.444%
2026-07-30	2.1000	2.100000	1.9500	2.0200	+0.248%	78,235	+16.337%
2026-07-29	2.1527	2.152700	2.0000	2.0150	-5.399%	79,595	+16.625%
2026-07-28	2.2500	2.250000	2.0700	2.1300	-4.054%	56,455	+10.329%
2026-07-27	2.4110	2.440000	2.1350	2.2200	-8.264%	57,169	+5.856%
2026-07-24	2.4600	2.510000	2.3950	2.4200	-1.224%	22,063	-2.893%
2026-07-23	2.6100	2.648900	2.3500	2.4500	-3.922%	42,227	-4.082%
2026-07-22	2.5200	2.580000	2.4600	2.5500	+0.394%	54,919	-7.843%
2026-07-21	2.5510	2.600000	2.5000	2.5400	-3.422%	40,450	-7.480%
2026-07-20	2.5400	2.630000	2.5010	2.6300	+1.938%	19,694	-10.646%
2026-07-17	2.6100	2.620000	2.5210	2.5800	-2.273%	27,114	-8.915%
2026-07-16	2.6010	2.670000	2.5900	2.6400	-0.752%	34,412	-10.985%
2026-07-15	2.6800	2.690000	2.6100	2.6600	-0.375%	25,008	-11.654%
2026-07-14	2.7000	2.805000	2.6400	2.6700	-0.743%	34,213	-11.985%
2026-07-13	2.8100	2.879900	2.6300	2.6900	-5.415%	61,035	-12.639%
2026-07-10	2.9100	2.910000	2.8100	2.8440	-2.268%	20,021	-17.370%
2026-07-09	2.9400	3.040000	2.8400	2.9100	-1.356%	43,262	-19.244%
2026-07-08	3.0100	3.043900	2.9000	2.9500	-1.338%	31,060	-20.339%
2026-07-07	3.0900	3.170000	2.9000	2.9900	-2.606%	55,931	-21.405%
2026-07-06	3.1200	3.139900	3.0300	3.0700	-0.647%	20,371	-23.453%
2026-07-02	3.0450	3.110000	3.0201	3.0900	+2.318%	21,274	-23.948%
2026-07-01	2.8800	3.050000	2.8800	3.0200	+4.861%	27,349	-22.185%
2026-06-30	2.8700	2.930000	2.8400	2.8800	-0.346%	34,455	-18.403%
2026-06-29	2.8900	2.900000	2.6500	2.8900	+1.404%	33,866	-18.685%
2026-06-26	2.6600	2.860000	2.6400	2.8500	+5.166%	40,793	-17.544%
2026-06-25	2.7200	2.780000	2.6200	2.7100	-1.095%	83,764	-13.284%
2026-06-24	2.8900	2.920000	2.7240	2.7400	-5.190%	151,482	-14.234%
2026-06-23	2.9700	3.050000	2.8200	2.8900	-4.934%	57,957	-18.685%
2026-06-22	3.2200	3.225000	2.9600	3.0400	-2.564%	103,603	-22.697%
2026-06-18	3.2100	3.245000	3.0900	3.1200	+0.322%	227,838	-24.679%
2026-06-17	3.4000	3.490000	3.1000	3.1100	+5.782%	341,211	-24.437%
2026-06-16	2.9800	2.980000	2.8800	2.9400	-2.970%	22,268	-20.068%
2026-06-15	3.2000	3.230000	2.9301	3.0300	-2.885%	58,382	-22.442%
2026-06-12	3.1734	3.300000	3.1200	3.1200	-2.804%	25,230	-24.679%
2026-06-11	3.1500	3.250000	3.1382	3.2100	+1.422%	16,492	-26.791%
2026-06-10	3.2700	3.300000	3.1100	3.1650	-2.914%	20,963	-25.750%
2026-06-09	3.2700	3.430000	3.2000	3.2600	-2.976%	83,655	-27.914%
2026-06-08	3.5100	3.540000	3.3300	3.3600	-5.882%	28,745	-30.060%
2026-06-05	3.4900	3.590000	3.4200	3.5700	+1.133%	74,709	-34.174%
2026-06-04	3.4900	3.612100	3.4750	3.5300	+1.146%	47,747	-33.428%
2026-06-03	3.4300	3.490000	3.3800	3.4900	-0.286%	55,763	-32.665%
2026-06-02	3.3700	3.500000	3.3200	3.5000	+3.858%	63,649	-32.857%
2026-06-01	3.3600	3.390000	3.2800	3.3700	+2.744%	74,730	-30.267%
2026-05-29	3.2400	3.360000	3.2000	3.2800	+4.127%	133,723	-28.354%
2026-05-28	3.1950	3.480000	2.8800	3.1500	+0.962%	827,730	-25.397%
2026-05-27	3.2999	3.299900	3.1100	3.1200	-1.266%	20,080	-24.679%
2026-05-26	3.2000	3.299900	3.1350	3.1600	-1.558%	64,028	-25.633%
2026-05-22	3.1900	3.309300	3.1700	3.2100	-1.534%	25,073	-26.791%
2026-05-21	3.1800	3.280000	3.1797	3.2600	+2.194%	15,896	-27.914%
2026-05-20	3.1850	3.285000	3.1850	3.1900	-0.313%	23,124	-26.332%
2026-05-19	3.2200	3.220000	3.1500	3.2000	0.000%	9,229	-26.563%
2026-05-18	3.2000	3.250000	3.1500	3.2000	+1.266%	16,763	-26.563%
2026-05-15	3.1101	3.204200	3.1101	3.1600	-1.863%	32,138	-25.633%
2026-05-14	3.3200	3.320000	3.2000	3.2200	-1.829%	33,669	-27.019%
2026-05-13	3.1700	3.340000	3.1223	3.2800	+4.127%	51,214	-28.354%
2026-05-12	3.1600	3.190000	3.0300	3.1500	+1.613%	81,202	-25.397%
2026-05-11	3.2100	3.237700	3.0700	3.1000	-2.669%	59,152	-24.194%
2026-05-08	3.2500	3.250000	3.1300	3.1850	+0.791%	30,038	-26.217%
2026-05-07	3.3100	3.310000	3.1450	3.1600	-3.659%	45,948	-25.633%
2026-05-06	3.2100	3.350000	3.2000	3.2800	+2.500%	32,394	-28.354%
2026-05-05	3.2700	3.300000	3.2000	3.2000	-3.323%	68,408	-26.563%
2026-05-04	3.4200	3.460000	3.2750	3.3100	-3.216%	59,231	-29.003%
2026-05-01	3.3600	3.435000	3.3000	3.4200	+3.012%	59,243	-31.287%
2026-04-30	3.3000	3.450000	3.2400	3.3200	+1.840%	62,506	-29.217%
2026-04-29	3.3700	3.370000	3.2500	3.2600	-3.264%	36,711	-27.914%
2026-04-28	3.2800	3.420000	3.2400	3.3700	0.000%	35,537	-30.267%
2026-04-27	3.2900	3.410000	3.2050	3.3700	+2.121%	57,845	-30.267%
2026-04-24	3.3400	3.350000	3.2600	3.3000	+1.227%	103,222	-28.788%
2026-04-23	3.6600	3.730000	3.2300	3.2600	-12.601%	353,864	-27.914%
2026-04-22	3.7200	3.920000	3.5600	3.7300	+5.666%	888,945	-36.997%
2026-04-21	3.5000	3.550000	3.3800	3.5300	-0.563%	66,713	-33.428%
2026-04-20	3.4000	3.560000	3.2850	3.5500	+4.720%	59,327	-33.803%
2026-04-17	3.3300	3.430000	3.2007	3.3900	+2.108%	69,012	-30.678%
2026-04-16	3.2250	3.320000	3.0601	3.3200	+3.750%	232,964	-29.217%
2026-04-15	3.1000	3.270000	3.0600	3.2000	+0.946%	39,391	-26.563%
2026-04-14	3.2100	3.420000	3.0400	3.1700	-1.246%	83,781	-25.868%
2026-04-13	3.2000	3.240000	2.9700	3.2100	-0.619%	108,502	-26.791%
2026-04-10	3.5100	3.690000	3.2200	3.2300	-7.714%	139,069	-27.245%
2026-04-09	3.7000	3.940000	3.4900	3.5000	-1.961%	485,401	-32.857%
2026-04-08	3.6900	3.740000	3.3466	3.5700	+0.281%	268,730	-34.174%
2026-04-07	3.3400	3.570000	3.3000	3.5600	+4.399%	32,041	-33.989%
2026-04-06	3.6300	3.630000	3.3700	3.4100	-4.482%	48,484	-31.085%
2026-04-02	3.3228	3.610000	3.3000	3.5700	+4.692%	56,236	-34.174%
2026-04-01	3.2300	3.566300	3.1967	3.4100	+4.281%	62,798	-31.085%
2026-03-31	3.0800	3.340000	3.0800	3.2700	+6.169%	23,633	-28.135%
2026-03-30	3.0800	3.170000	3.0800	3.0800	+0.654%	22,537	-23.701%
2026-03-27	3.2100	3.240000	3.0501	3.0600	-6.707%	26,580	-23.203%
2026-03-26	3.2000	3.330000	3.1400	3.2800	+1.548%	28,571	-28.354%
2026-03-25	3.4500	3.450000	3.0300	3.2300	-6.377%	45,312	-27.245%
2026-03-24	3.2200	3.595000	3.2100	3.4500	+10.577%	106,512	-31.884%
2026-03-23	3.2300	3.240000	3.0600	3.1200	-2.500%	19,458	-24.679%
2026-03-20	3.2100	3.229900	3.0500	3.2000	-1.840%	79,128	-26.563%
2026-03-19	3.2000	3.305000	3.2000	3.2600	-1.807%	31,111	-27.914%
2026-03-18	3.2500	3.375000	3.2000	3.3200	+2.469%	118,066	-29.217%
2026-03-17	3.2200	3.310500	3.2000	3.2400	+0.621%	25,886	-27.469%
2026-03-16	3.2500	3.320000	3.2000	3.2200	-3.303%	33,997	-27.019%
2026-03-13	3.4000	3.424400	3.2800	3.3300	0.000%	40,546	-29.429%
2026-03-12	3.4500	3.450000	3.3100	3.3300	-3.198%	44,397	-29.429%
2026-03-11	3.3700	3.500000	3.1900	3.4400	+4.878%	94,183	-31.686%
2026-03-10	3.2100	3.520000	3.2100	3.2800	+0.613%	161,500	-28.354%
2026-03-09	3.3200	3.320000	3.1650	3.2600	-0.306%	23,128	-27.914%
2026-03-06	2.9800	3.305000	2.9800	3.2700	+6.863%	118,547	-28.135%
2026-03-05	2.9200	3.060000	2.9200	3.0600	-1.290%	28,599	-23.203%
2026-03-04	2.6800	3.100000	2.6300	3.1000	+15.672%	120,905	-24.194%
2026-03-03	2.8000	2.810000	2.6450	2.6800	-6.294%	203,393	-12.313%
2026-03-02	2.6600	2.930000	2.6600	2.8600	+4.380%	111,573	-17.832%
2026-02-27	2.6800	2.770000	2.6200	2.7400	+2.239%	99,593	-14.234%
2026-02-26	2.6800	2.725000	2.5500	2.6800	0.000%	63,757	-12.313%
2026-02-25	2.5200	2.730000	2.5100	2.6800	+6.349%	53,959	-12.313%
2026-02-24	2.5000	2.580000	2.4600	2.5200	+1.205%	43,027	-6.746%
2026-02-23	2.5300	2.530000	2.4600	2.4900	-1.969%	42,011	-5.622%
2026-02-20	2.5500	2.675000	2.4900	2.5400	-0.781%	31,209	-7.480%
2026-02-19	2.5400	2.570000	2.4501	2.5600	+2.811%	39,089	-8.203%
2026-02-18	2.5500	2.590000	2.4900	2.4900	-3.861%	30,033	-5.622%
2026-02-17	2.6200	2.630000	2.4100	2.5900	+0.388%	79,075	-9.266%
2026-02-13	2.5900	2.690000	2.5500	2.5800	-0.386%	32,380	-8.915%
2026-02-12	2.6800	2.700000	2.5000	2.5900	-4.428%	32,916	-9.266%
2026-02-11	2.6900	2.800000	2.6000	2.7100	-0.733%	55,300	-13.284%
2026-02-10	2.7900	2.850000	2.7300	2.7300	-1.087%	28,828	-13.919%
2026-02-09	2.6700	2.800000	2.5800	2.7600	+0.364%	50,502	-14.855%
2026-02-06	2.4300	2.815000	2.4100	2.7500	+16.525%	185,609	-14.545%
2026-02-05	2.7000	2.740000	2.3401	2.3600	-12.593%	208,840	-0.424%
2026-02-04	2.8300	2.830000	2.5200	2.7000	-4.255%	259,660	-12.963%
2026-02-03	2.8700	2.967400	2.8000	2.8200	-2.083%	196,223	-16.667%
2026-02-02	3.2800	3.280000	2.7300	2.8800	-12.991%	238,470	-18.403%
2026-01-30	3.5800	3.600000	3.2750	3.3100	-8.564%	181,898	-29.003%
2026-01-29	3.7000	3.750000	3.5500	3.6200	-1.630%	123,606	-35.083%
2026-01-28	3.6800	3.721400	3.6100	3.6800	+1.099%	112,233	-36.141%
2026-01-27	3.7000	3.760000	3.6100	3.6400	-1.087%	100,352	-35.440%
2026-01-26	3.7600	3.866300	3.6700	3.6800	-3.158%	130,767	-36.141%
2026-01-23	3.9000	3.900000	3.7600	3.8000	-2.314%	126,448	-38.158%
2026-01-22	3.8600	3.970000	3.8500	3.8900	+1.039%	54,632	-39.589%
2026-01-21	3.8300	4.000000	3.8100	3.8500	0.000%	96,082	-38.961%
2026-01-20	3.8000	4.228400	3.7500	3.8500	+1.583%	357,174	-38.961%
2026-01-16	4.0000	4.000000	3.6800	3.7900	-5.250%	327,032	-37.995%
2026-01-15	4.1500	4.240000	3.9500	4.0000	-4.306%	252,716	-41.250%
2026-01-14	4.1800	4.310000	4.0000	4.1800	-0.476%	250,870	-43.780%
2026-01-13	4.6500	4.699700	4.0520	4.2000	-6.874%	722,092	-44.048%
2026-01-12	4.7100	4.870000	4.4400	4.5100	-5.649%	435,633	-47.894%
2026-01-09	5.8800	5.960000	4.6700	4.7800	-41.493%	2,413,144	-50.837%
2026-01-08	8.1650	9.360000	7.2900	8.1700	+42.087%	43,400,318	-71.236%
2026-01-07	5.4450	6.010000	5.4000	5.7500	+7.076%	89,322	-59.130%
2026-01-06	5.2500	5.390000	5.0500	5.3700	+3.668%	25,317	-56.238%
2026-01-05	5.0300	5.300000	4.9500	5.1800	+4.016%	30,950	-54.633%
2026-01-02	4.6719	4.980000	4.6000	4.9800	+8.261%	53,807	-52.811%
2025-12-31	4.4500	4.680000	4.4200	4.6000	+3.139%	53,698	-48.913%
2025-12-30	4.8900	4.890000	4.3200	4.4600	-9.717%	69,920	-47.309%
2025-12-29	5.4100	5.465500	4.8000	4.9400	-8.349%	76,937	-52.429%
2025-12-26	5.9200	5.935000	5.0201	5.3900	-8.333%	96,291	-56.401%
2025-12-24	5.9500	5.960000	5.8005	5.8800	-1.836%	20,063	-60.034%
2025-12-23	6.1200	6.145500	5.9000	5.9900	-3.309%	74,373	-60.768%
2025-12-22	6.3000	6.400000	5.9700	6.1950	-0.081%	306,252	-62.066%
2025-12-19	6.3000	6.350000	5.9100	6.2000	-2.208%	184,770	-62.097%
2025-12-18	6.0000	6.370000	5.9000	6.3400	+7.458%	211,933	-62.934%
2025-12-17	6.0700	6.158900	5.8100	5.9000	-2.318%	57,589	-60.169%
2025-12-16	6.0300	6.202500	6.0000	6.0400	-1.146%	20,630	-61.093%
2025-12-15	6.2400	6.330000	5.7501	6.1100	-5.124%	117,843	-61.538%
2025-12-12	6.4700	6.530000	6.1500	6.4400	+5.401%	110,764	-63.509%
2025-12-11	6.5600	6.680000	5.9300	6.1100	-9.615%	146,407	-61.538%
2025-12-10	6.1000	6.760000	5.9000	6.7600	+10.729%	272,705	-65.237%
2025-12-09	5.8700	6.324200	5.7100	6.1050	+3.827%	114,391	-61.507%
2025-12-08	6.2200	6.396900	5.8500	5.8800	-4.235%	34,681	-60.034%
2025-12-05	6.9000	7.150000	6.0500	6.1400	-11.591%	69,279	-61.726%
2025-12-04	7.1800	8.090000	6.9000	6.9450	+5.547%	190,016	-66.163%
2025-12-03	6.8600	6.860000	6.3400	6.5800	-8.229%	29,839	-64.286%
2025-12-02	7.0800	7.700000	6.8100	7.1700	+10.308%	177,215	-67.225%
2025-12-01	6.3800	6.510000	6.3500	6.5000	+3.834%	9,940	-63.846%
2025-11-28	6.3000	6.495900	6.0900	6.2600	+0.968%	6,769	-62.460%
2025-11-26	6.0900	6.255900	5.5500	6.2000	+0.813%	11,619	-62.097%
2025-11-25	6.0800	6.204400	6.0800	6.1500	-0.243%	4,903	-61.789%
2025-11-24	5.9602	6.165000	5.9601	6.1650	+1.686%	2,372	-61.882%
2025-11-21	6.1300	6.132600	5.9825	6.0628	-0.935%	2,884	-61.239%
2025-11-20	6.2100	6.248200	6.0000	6.1200	+4.257%	11,172	-61.601%
2025-11-19	6.0000	6.206300	5.8700	5.8701	-3.926%	9,072	-59.967%
2025-11-18	5.9800	6.150000	5.9100	6.1100	+1.495%	7,240	-61.538%
2025-11-17	6.1000	6.220000	6.0100	6.0200	-2.273%	15,697	-60.963%
2025-11-14	6.2864	6.291361	6.0500	6.1600	+0.163%	29,450	-61.851%
2025-11-13	6.6800	7.140000	6.1500	6.1500	-10.805%	31,931	-61.789%
2025-11-12	7.0500	7.320000	6.6400	6.8950	-3.431%	14,879	-65.917%
2025-11-11	7.2400	7.327100	7.1400	7.1400	-1.381%	8,217	-67.087%
2025-11-10	7.2400	7.285000	7.2300	7.2400	+0.138%	20,637	-67.541%
2025-11-07	7.5000	7.500000	7.2000	7.2300	-3.728%	14,771	-67.497%
2025-11-06	7.5900	7.590000	7.4900	7.5100	+0.133%	12,331	-68.708%
2025-11-05	7.5000	7.599000	7.0000	7.5000	0.000%	9,625	-68.667%
2025-11-04	7.7600	7.829900	7.4300	7.5000	-4.215%	11,852	-68.667%
2025-11-03	7.5400	7.859900	7.5400	7.8300	+0.902%	14,599	-69.987%
2025-10-31	7.8875	7.887500	7.7300	7.7600	+0.388%	14,733	-69.716%
2025-10-30	7.9900	7.990000	7.7300	7.7300	-1.904%	10,611	-69.599%
2025-10-29	7.7500	8.000000	7.7000	7.8800	+2.205%	31,739	-70.178%
2025-10-28	7.6736	7.890000	7.6500	7.7100	+0.784%	25,421	-69.520%
2025-10-27	7.5000	7.830000	7.5000	7.6500	+1.325%	15,263	-69.281%
2025-10-24	7.4900	7.750000	7.3200	7.5500	-0.898%	42,406	-68.874%
2025-10-23	7.2289	7.693400	7.0700	7.6184	+1.987%	82,962	-69.154%
2025-10-22	7.7700	7.770000	7.4000	7.4700	-4.719%	35,027	-68.541%
2025-10-21	8.2800	8.280000	7.8000	7.8400	-4.156%	26,899	-70.026%
2025-10-20	7.9900	8.320000	7.7900	8.1800	+1.741%	33,862	-71.271%
2025-10-17	8.3700	8.370000	8.0000	8.0400	-7.586%	43,150	-70.771%
2025-10-16	9.0700	9.100000	8.5301	8.7000	-4.396%	59,856	-72.989%
2025-10-15	8.7700	9.380000	8.1800	9.1000	+1.676%	115,347	-74.176%
2025-10-14	8.9000	9.774700	8.5001	8.9500	-7.637%	170,226	-73.743%
2025-10-13	10.8150	12.030000	9.4600	9.6900	+12.711%	3,838,107	-75.748%
2025-10-10	8.7900	8.795900	7.6000	8.5972	+1.983%	3,433,928	-72.666%
2025-10-09	8.9900	8.990000	8.4300	8.4300	-5.387%	24,017	-72.123%
2025-10-08	8.1400	9.000000	8.0001	8.9100	+12.856%	54,836	-73.625%
2025-10-07	7.7000	8.150000	7.7000	7.8950	+3.203%	53,925	-70.234%
2025-10-06	7.7400	7.740000	7.4431	7.6500	+4.082%	24,787	-69.281%
2025-10-03	7.4700	7.627000	7.3500	7.3500	-1.738%	13,800	-68.027%
2025-10-02	7.2512	7.530000	7.2512	7.4800	-1.189%	7,397	-68.583%
2025-10-01	7.6900	7.690000	7.4000	7.5700	+0.933%	5,252	-68.956%
2025-09-30	7.7800	7.780000	7.3900	7.5000	-1.704%	9,389	-68.667%
2025-09-29	7.8500	7.850000	7.5339	7.6300	+0.131%	14,477	-69.201%
2025-09-26	8.0300	8.110100	7.6000	7.6200	-5.106%	13,336	-69.160%
2025-09-25	8.0000	8.190000	7.6800	8.0300	+4.286%	21,460	-70.735%
2025-09-24	8.2100	8.210000	7.5600	7.7000	-4.348%	12,222	-69.481%
2025-09-23	8.6200	8.689900	7.9100	8.0500	-9.449%	19,193	-70.807%
2025-09-22	9.1900	9.190000	8.0215	8.8900	-5.426%	33,356	-73.566%
2025-09-19	8.5000	9.570000	8.5000	9.4000	+14.634%	100,639	-75.000%
2025-09-18	7.8100	8.399900	7.4100	8.2000	+7.520%	43,668	-71.341%
2025-09-17	7.7300	7.740000	7.5100	7.6265	-0.567%	2,101	-69.186%
2025-09-16	7.7800	7.840000	7.6401	7.6700	-1.283%	5,171	-69.361%
2025-09-15	7.8100	7.810000	7.5500	7.7697	+0.644%	8,876	-69.754%
2025-09-12	7.5000	7.728300	7.2800	7.7200	+3.624%	11,192	-69.560%
2025-09-11	7.2986	7.500200	7.1632	7.4500	+4.782%	16,979	-68.456%
2025-09-10	7.1401	7.229400	7.1000	7.1100	+0.141%	3,304	-66.948%
2025-09-09	7.1000	7.100000	7.0000	7.1000	-0.001%	6,943	-66.901%
2025-09-08	7.3500	7.350000	7.1001	7.1001	-0.628%	3,087	-66.902%
2025-09-05	7.3200	7.320000	7.0000	7.1450	-2.123%	3,808	-67.110%
2025-09-04	7.2000	7.358500	7.0200	7.3000	+1.389%	6,907	-67.808%
2025-09-03	7.0350	7.200000	6.9300	7.2000	+0.699%	9,913	-67.361%
2025-09-02	6.9150	7.179900	6.9150	7.1500	-0.244%	10,162	-67.133%
2025-08-29	7.0600	7.173200	6.8146	7.1675	+1.811%	11,028	-67.213%
2025-08-28	7.0506	7.340000	7.0000	7.0400	-0.142%	17,502	-66.619%
2025-08-27	7.2972	7.297200	7.0500	7.0500	-2.197%	3,339	-66.667%
2025-08-26	7.2874	7.319200	7.1701	7.2084	-1.255%	7,519	-67.399%
2025-08-25	7.3500	7.416500	7.2000	7.3000	0.000%	5,030	-67.808%
2025-08-22	7.4000	7.600000	7.3000	7.3000	+0.413%	6,372	-67.808%
2025-08-21	7.0000	7.550000	7.0000	7.2700	+3.121%	22,544	-67.675%
2025-08-20	7.2000	7.465400	7.0200	7.0500	+0.427%	1,994	-66.667%
2025-08-19	7.0500	7.750000	6.9000	7.0200	-3.542%	24,141	-66.524%
2025-08-18	7.0401	7.455800	7.0401	7.2778	-0.544%	5,725	-67.710%
2025-08-15	7.0500	7.490000	7.0500	7.3176	+2.163%	6,413	-67.886%
2025-08-14	7.1000	7.175000	7.0000	7.1627	+1.024%	6,231	-67.191%
2025-08-13	7.5241	7.524100	7.0600	7.0901	-2.609%	6,912	-66.855%
2025-08-12	7.2500	7.500000	7.0500	7.2800	-0.110%	5,880	-67.720%
2025-08-11	7.3600	7.409500	7.1400	7.2880	+1.702%	3,540	-67.755%
2025-08-08	7.3050	7.650000	7.1660	7.1660	-1.970%	14,791	-67.206%
2025-08-07	7.4000	7.500000	7.2600	7.3100	-4.444%	4,416	-67.852%
2025-08-06	7.1001	7.680000	7.0100	7.6500	+3.378%	17,765	-69.281%
2025-08-05	7.2600	7.420000	7.0001	7.4000	+5.714%	16,053	-68.243%
2025-08-04	6.9800	7.132100	6.8157	7.0000	+0.071%	12,437	-66.429%
2025-08-01	7.0650	7.065000	6.5100	6.9950	+0.647%	29,598	-66.405%
2025-07-31	7.2300	7.330000	6.8600	6.9500	-2.593%	10,260	-66.187%
2025-07-30	7.4080	7.510000	7.0200	7.1350	-7.383%	19,719	-67.064%
2025-07-29	7.9500	7.987900	7.3000	7.7038	-1.737%	16,601	-69.496%
2025-07-28	7.4000	7.900000	7.4000	7.8400	+4.889%	24,156	-70.026%
2025-07-25	7.2878	7.480000	7.2800	7.4746	+1.980%	5,262	-68.560%
2025-07-24	7.4300	7.598000	7.3000	7.3295	-1.351%	5,728	-67.938%
2025-07-23	7.3800	7.590100	7.3200	7.4299	-0.136%	14,792	-68.371%
2025-07-22	7.3550	7.692200	7.1600	7.4400	+1.591%	12,135	-68.414%
2025-07-21	7.1400	7.500000	7.1400	7.3235	+2.858%	13,854	-67.912%
2025-07-18	7.4200	7.493000	7.1200	7.1200	-3.914%	11,393	-66.994%
2025-07-17	7.4800	7.685400	7.3600	7.4100	+0.149%	16,666	-68.286%
2025-07-16	7.2000	7.400000	7.2000	7.3990	+0.873%	8,375	-68.239%
2025-07-15	7.0700	7.335000	7.0700	7.3350	+0.068%	8,510	-67.962%
2025-07-14	7.1000	7.470000	7.0613	7.3300	+1.806%	14,000	-67.940%
2025-07-11	7.2624	7.481900	7.1100	7.2000	-2.558%	9,352	-67.361%
2025-07-10	7.5350	7.535000	7.0400	7.3890	+0.943%	18,624	-68.196%
2025-07-09	7.7300	7.730000	7.2100	7.3200	-3.811%	10,430	-67.896%
2025-07-08	7.7700	7.820000	7.4901	7.6100	-1.806%	9,324	-69.120%
2025-07-07	7.4700	7.960000	7.4600	7.7500	+4.027%	12,876	-69.677%
2025-07-03	7.6600	7.660000	7.4500	7.4500	-3.057%	3,584	-68.456%
2025-07-02	7.3000	7.684900	7.3000	7.6849	+0.984%	8,509	-69.421%
2025-07-01	7.5700	7.730000	7.4000	7.6100	+1.130%	12,944	-69.120%
2025-06-30	7.3600	8.190000	7.2012	7.5250	+3.508%	57,765	-68.771%
2025-06-27	7.3300	7.390000	7.0900	7.2700	+1.253%	9,403	-67.675%
2025-06-26	7.2120	7.270000	7.0000	7.1800	+1.367%	9,289	-67.270%
2025-06-25	7.2916	7.291600	7.0001	7.0832	+4.165%	8,350	-66.823%
2025-06-24	7.1200	7.138400	6.7900	6.8000	-4.360%	13,560	-65.441%
2025-06-23	7.2500	7.389400	6.9900	7.1100	-1.524%	10,187	-66.948%
2025-06-20	7.4000	7.625000	7.2200	7.2200	-1.501%	18,546	-67.452%
2025-06-18	7.2250	7.384000	7.2210	7.3300	-0.272%	5,377	-67.940%
2025-06-17	7.3100	7.600000	7.1800	7.3500	+0.685%	10,963	-68.027%
2025-06-16	7.1001	7.600000	7.1001	7.3000	-1.882%	7,742	-67.808%
2025-06-13	7.5000	7.599900	7.1698	7.4400	+0.405%	18,454	-68.414%
2025-06-12	7.7500	7.750000	7.3000	7.4100	-3.641%	14,734	-68.286%
2025-06-11	7.2400	7.860000	7.2100	7.6900	+6.215%	33,297	-69.441%
2025-06-10	7.2100	7.240000	7.0001	7.2400	+1.543%	23,471	-67.541%
2025-06-09	6.9200	7.186000	6.9200	7.1300	+3.785%	18,466	-67.041%
2025-06-06	6.7500	7.000000	6.5200	6.8700	+1.713%	18,133	-65.793%
2025-06-05	6.6400	6.870000	6.5500	6.7543	+1.416%	14,681	-65.207%
2025-06-04	6.5100	6.790000	6.4807	6.6600	+3.256%	22,210	-64.715%
2025-06-03	6.6700	6.800000	6.4500	6.4500	-3.080%	28,007	-63.566%
2025-06-02	6.3400	6.655000	6.3000	6.6550	+2.701%	17,027	-64.688%
2025-05-30	6.6300	6.630000	6.2901	6.4800	-1.669%	7,549	-63.735%
2025-05-29	6.8000	6.950000	6.3800	6.5900	-4.354%	30,394	-64.340%
2025-05-28	7.0000	7.000000	6.7600	6.8900	+0.145%	13,688	-65.893%
2025-05-27	6.7300	7.000000	6.7253	6.8800	+2.687%	26,704	-65.843%
2025-05-23	6.8100	6.866300	6.5000	6.7000	-4.011%	19,712	-64.925%
2025-05-22	6.9900	6.990000	6.7100	6.9800	+1.601%	8,105	-66.332%
2025-05-21	7.0600	7.149900	6.8500	6.8700	-1.151%	11,475	-65.793%
2025-05-20	7.1049	7.180000	6.9500	6.9500	-3.068%	11,120	-66.187%
2025-05-19	6.8900	7.170000	6.8475	7.1700	+3.314%	15,265	-67.225%
2025-05-16	6.9900	7.000000	6.6012	6.9400	+0.580%	12,353	-66.138%
2025-05-15	7.2500	7.250000	6.5977	6.9000	-3.631%	28,690	-65.942%
2025-05-14	7.4995	7.560000	7.1300	7.1600	-2.186%	14,998	-67.179%
2025-05-13	7.2287	7.590000	7.2000	7.3200	-3.684%	16,260	-67.896%
2025-05-12	7.3600	7.600000	7.1800	7.6000	+7.042%	34,126	-69.079%
2025-05-09	6.8500	7.100000	6.8500	7.1000	+3.650%	10,110	-66.901%
2025-05-08	7.1500	7.300000	6.8000	6.8500	-4.993%	21,737	-65.693%
2025-05-07	7.5400	7.540000	6.9815	7.2100	-2.568%	10,858	-67.406%
2025-05-06	6.9600	7.440000	6.9600	7.4000	+3.497%	17,267	-68.243%
2025-05-05	6.9000	7.150000	6.7800	7.1500	+1.852%	12,347	-67.133%
2025-05-02	6.7900	7.235000	6.5100	7.0200	+3.387%	45,181	-66.524%
2025-05-01	6.2600	6.882800	6.2500	6.7900	+6.260%	45,433	-65.390%
2025-04-30	6.7200	6.999300	6.2000	6.3900	-4.627%	85,200	-63.224%
2025-04-29	6.9200	6.990000	6.6000	6.7000	-2.118%	52,297	-64.925%
2025-04-28	7.4500	7.676100	6.8000	6.8450	-8.855%	60,584	-65.668%
2025-04-25	7.4200	7.779000	7.3200	7.5100	-1.702%	32,834	-68.708%
2025-04-24	7.7500	7.805300	7.2600	7.6400	-0.779%	34,818	-69.241%
2025-04-23	8.2250	8.300000	7.3700	7.7000	+2.530%	40,529	-69.481%
2025-04-22	8.1500	8.150000	7.5000	7.5100	-5.296%	46,029	-68.708%
2025-04-21	8.7400	9.000000	7.8501	7.9300	-11.693%	61,288	-70.366%
2025-04-17	8.8900	9.090000	8.6900	8.9800	-1.319%	18,007	-73.831%
2025-04-16	9.5500	9.550000	8.8900	9.1000	-0.438%	50,880	-74.176%
2025-04-15	10.1800	10.515900	8.6500	9.1400	-8.600%	171,650	-74.289%
2025-04-14	8.1600	10.250000	8.1600	10.0000	+20.048%	143,351	-76.500%
2025-04-11	8.7000	9.032800	8.1500	8.3300	-2.914%	45,483	-71.789%
2025-04-10	8.1600	9.492400	8.1600	8.5800	-2.611%	28,907	-72.611%
2025-04-09	8.4100	9.090000	7.2600	8.8100	+9.850%	67,077	-73.326%
2025-04-08	8.9700	9.663400	8.0200	8.0200	-10.591%	58,423	-70.698%
2025-04-07	10.4700	10.470000	8.8800	8.9700	-17.098%	68,465	-73.802%
2025-04-04	12.0000	12.734500	10.8200	10.8200	-10.726%	48,325	-78.281%
2025-04-03	11.8800	12.990000	11.5000	12.1200	-3.886%	55,147	-80.611%
2025-04-02	11.0600	13.691800	11.0600	12.6100	+11.494%	140,012	-81.364%
2025-04-01	10.6700	11.509600	10.6100	11.3100	+4.722%	64,437	-79.222%
2025-03-31	11.8200	11.829900	9.7500	10.8000	-96.700%	164,287	-78.241%
2025-03-28	355.8600	407.160000	306.7200	327.2400	-14.006%	5,438	-99.282%
2025-03-27	386.5887	393.587100	379.0800	380.5380	-9.217%	2,055	-99.382%
2025-03-26	359.0325	495.720000	353.6379	419.1750	-23.025%	8,827	-99.439%
2025-03-25	546.8229	555.789600	532.0971	544.5630	-2.987%	2,191	-99.568%
2025-03-24	547.4790	575.545500	546.7500	561.3300	+2.667%	2,189	-99.581%
2025-03-21	567.8910	567.891000	535.0860	546.7500	-6.250%	2,202	-99.570%
2025-03-20	546.7500	583.200000	532.1700	583.2000	+5.778%	2,396	-99.597%
2025-03-19	563.8815	574.160400	510.3000	551.3427	-3.533%	3,876	-99.574%
2025-03-18	657.9225	672.648300	546.7500	571.5360	-10.297%	8,265	-99.589%

.dark-mode .dpRyj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dpRyj0{ color: #333333; background-color: white; border: 2px solid #333333; }ACONAclarion, Inc. Common Stockstock NASDAQ

ACON
Aclarion, Inc. Common Stock
stock NASDAQ