Aclarion Inc (ACON) Historical Stock Data

12.12 ↓1.97 (-14.01%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ACON is down -3.21% a day on average. There have been 11 days where Aclarion Inc closed green and 19 days where ACON closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	13.18	12.12	↓$1.06 (-8.04%)	11.36	15.08	145.04K
2025-03-27	14.32	14.09	↓$0.22 (-1.57%)	14.04	14.58	50.16K
2025-03-26	0.50	0.58	↑$0.07 (14.77%)	0.50	0.68	6.36M
2025-03-25	0.75	0.75	↓$0.00 (-0.41%)	0.73	0.76	1.34M
2025-03-24	0.75	0.77	↑$0.02 (2.53%)	0.75	0.79	1.57M
2025-03-21	0.78	0.75	↓$0.03 (-3.72%)	0.73	0.78	1.57M
2025-03-20	0.75	0.80	↑$0.05 (6.67%)	0.73	0.80	1.59M
2025-03-19	0.77	0.76	↓$0.02 (-2.22%)	0.70	0.78	2.68M
2025-03-18	0.90	0.78	↓$0.12 (-13.13%)	0.75	0.92	5.81M
2025-03-17	0.99	0.87	↓$0.12 (-12.13%)	0.86	1.15	57.56M
2025-03-14	0.68	0.77	↑$0.09 (12.87%)	0.61	0.94	13.65M
2025-03-13	0.75	0.69	↓$0.06 (-8.31%)	0.65	0.77	3.46M
2025-03-12	0.93	0.81	↓$0.12 (-12.38%)	0.80	0.94	3.51M
2025-03-11	1.19	0.94	↓$0.25 (-21.01%)	0.90	1.22	5.50M
2025-03-10	1.31	1.19	↓$0.12 (-9.16%)	1.18	1.38	4.12M
2025-03-07	1.75	1.38	↓$0.37 (-21.14%)	1.29	1.79	22.99M
2025-03-06	2.11	1.60	↓$0.51 (-24.17%)	1.05	2.26	49.97M
2025-03-05	5.52	7.00	↑$1.48 (26.81%)	5.52	8.31	5.46M
2025-03-04	6.35	5.75	↓$0.60 (-9.45%)	5.57	7.50	5.81M
2025-03-03	7.21	7.60	↑$0.39 (5.41%)	4.94	8.50	88.96M
2025-02-28	2.63	3.35	↑$0.72 (27.38%)	2.59	5.50	11.77M
2025-02-27	3.31	2.63	↓$0.68 (-20.54%)	2.43	3.46	504.40K
2025-02-26	3.20	3.30	↑$0.10 (3.12%)	3.03	3.53	261.19K
2025-02-25	4.37	3.23	↓$1.14 (-26.09%)	3.06	4.71	400.62K
2025-02-24	4.94	4.66	↓$0.28 (-5.67%)	4.62	5.05	123.03K
2025-02-21	5.06	5.11	↑$0.05 (0.99%)	4.65	5.39	213.01K
2025-02-20	4.87	5.27	↑$0.40 (8.21%)	4.65	5.75	533.88K
2025-02-19	4.60	4.51	↓$0.09 (-1.96%)	4.37	4.69	85.18K
2025-02-18	4.45	4.52	↑$0.07 (1.57%)	4.26	4.58	125.60K
2025-02-14	4.76	4.50	↓$0.26 (-5.46%)	4.31	4.76	105.89K