Aclarion, Inc. - Common Stock (ACON)
7.6000
-0.0200 (-0.26%)
NASDAQ · Last Trade: Oct 24th, 2:49 PM EDT
Historical Prices For Aclarion, Inc. - Common Stock (ACON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.23 | 7.69 | 7.07 | 7.62 | 82,958 | 7.62 |
| 10/22/2025 | 7.77 | 7.77 | 7.40 | 7.47 | 35,002 | 7.47 |
| 10/21/2025 | 8.28 | 8.28 | 7.80 | 7.84 | 26,829 | 7.84 |
| 10/20/2025 | 7.99 | 8.32 | 7.79 | 8.18 | 33,762 | 8.18 |
| 10/17/2025 | 8.37 | 8.37 | 8.00 | 8.04 | 43,150 | 8.04 |
| 10/16/2025 | 9.07 | 9.10 | 8.53 | 8.70 | 57,535 | 8.70 |
| 10/15/2025 | 8.77 | 9.38 | 8.18 | 9.10 | 114,579 | 9.10 |
| 10/14/2025 | 8.90 | 9.77 | 8.50 | 8.95 | 169,539 | 8.95 |
| 10/13/2025 | 10.81 | 12.03 | 9.46 | 9.69 | 3,834,743 | 9.69 |
| 10/10/2025 | 8.79 | 8.80 | 7.60 | 8.60 | 3,433,928 | 8.60 |
| 10/09/2025 | 8.99 | 8.99 | 8.43 | 8.43 | 24,017 | 8.43 |
| 10/08/2025 | 8.14 | 9.00 | 8.00 | 8.91 | 54,827 | 8.91 |
| 10/07/2025 | 7.70 | 8.15 | 7.70 | 7.89 | 53,816 | 7.89 |
| 10/06/2025 | 7.74 | 7.74 | 7.44 | 7.65 | 24,787 | 7.65 |
| 10/03/2025 | 7.47 | 7.63 | 7.35 | 7.35 | 13,800 | 7.35 |
| 10/02/2025 | 7.25 | 7.53 | 7.25 | 7.48 | 7,393 | 7.48 |
| 10/01/2025 | 7.69 | 7.69 | 7.40 | 7.57 | 5,252 | 7.57 |
| 9/30/2025 | 7.78 | 7.78 | 7.39 | 7.50 | 9,386 | 7.50 |
| 9/29/2025 | 7.85 | 7.85 | 7.53 | 7.63 | 14,477 | 7.63 |
| 9/26/2025 | 8.03 | 8.11 | 7.60 | 7.62 | 13,336 | 7.62 |
| 9/25/2025 | 8.00 | 8.19 | 7.68 | 8.03 | 21,459 | 8.03 |
| 9/24/2025 | 8.21 | 8.21 | 7.56 | 7.70 | 12,222 | 7.70 |
| 9/23/2025 | 8.62 | 8.69 | 7.91 | 8.05 | 19,078 | 8.05 |
| 9/22/2025 | 9.19 | 9.19 | 8.02 | 8.89 | 32,842 | 8.89 |
| 9/19/2025 | 8.50 | 9.57 | 8.50 | 9.40 | 100,639 | 9.40 |
| 9/18/2025 | 7.81 | 8.40 | 7.41 | 8.20 | 43,653 | 8.20 |
| 9/17/2025 | 7.73 | 7.74 | 7.51 | 7.63 | 2,101 | 7.63 |
| 9/16/2025 | 7.78 | 7.84 | 7.64 | 7.67 | 5,159 | 7.67 |
| 9/15/2025 | 7.81 | 7.81 | 7.55 | 7.77 | 8,856 | 7.77 |
| 9/12/2025 | 7.50 | 7.73 | 7.28 | 7.72 | 11,192 | 7.72 |
| 9/11/2025 | 7.30 | 7.50 | 7.16 | 7.45 | 16,843 | 7.45 |
| 9/10/2025 | 7.14 | 7.23 | 7.10 | 7.11 | 3,304 | 7.11 |
| 9/09/2025 | 7.10 | 7.10 | 7.00 | 7.10 | 6,943 | 7.10 |
| 9/08/2025 | 7.35 | 7.35 | 7.10 | 7.10 | 3,087 | 7.10 |
| 9/05/2025 | 7.32 | 7.32 | 7.00 | 7.14 | 3,808 | 7.14 |
| 9/04/2025 | 7.20 | 7.36 | 7.02 | 7.30 | 6,907 | 7.30 |
| 9/03/2025 | 7.03 | 7.20 | 6.93 | 7.20 | 9,867 | 7.20 |
| 9/02/2025 | 6.91 | 7.18 | 6.92 | 7.15 | 10,162 | 7.15 |
| 8/29/2025 | 7.06 | 7.17 | 6.81 | 7.17 | 11,028 | 7.17 |
| 8/28/2025 | 7.05 | 7.34 | 7.00 | 7.04 | 17,502 | 7.04 |
| 8/27/2025 | 7.30 | 7.30 | 7.05 | 7.05 | 3,339 | 7.05 |
| 8/26/2025 | 7.29 | 7.32 | 7.17 | 7.21 | 7,519 | 7.21 |
| 8/25/2025 | 7.35 | 7.42 | 7.20 | 7.30 | 5,030 | 7.30 |
| 8/22/2025 | 7.40 | 7.60 | 7.30 | 7.30 | 6,372 | 7.30 |
| 8/21/2025 | 7.00 | 7.55 | 7.00 | 7.27 | 22,532 | 7.27 |
| 8/20/2025 | 7.20 | 7.47 | 7.02 | 7.05 | 1,865 | 7.05 |
| 8/19/2025 | 7.05 | 7.75 | 6.90 | 7.02 | 24,141 | 7.02 |
| 8/18/2025 | 7.04 | 7.46 | 7.04 | 7.28 | 5,725 | 7.28 |
| 8/15/2025 | 7.05 | 7.49 | 7.05 | 7.32 | 6,413 | 7.32 |
| 8/14/2025 | 7.10 | 7.17 | 7.00 | 7.16 | 6,231 | 7.16 |
| 8/13/2025 | 7.52 | 7.52 | 7.06 | 7.09 | 6,702 | 7.09 |
| 8/12/2025 | 7.25 | 7.50 | 7.05 | 7.28 | 5,880 | 7.28 |
| 8/11/2025 | 7.36 | 7.41 | 7.14 | 7.29 | 3,527 | 7.29 |
| 8/08/2025 | 7.30 | 7.65 | 7.17 | 7.17 | 14,791 | 7.17 |
| 8/07/2025 | 7.40 | 7.50 | 7.26 | 7.31 | 4,416 | 7.31 |
| 8/06/2025 | 7.10 | 7.68 | 7.01 | 7.65 | 17,765 | 7.65 |
| 8/05/2025 | 7.26 | 7.42 | 7.00 | 7.40 | 16,053 | 7.40 |
| 8/04/2025 | 6.98 | 7.13 | 6.82 | 7.00 | 12,437 | 7.00 |
| 8/01/2025 | 7.07 | 7.07 | 6.51 | 7.00 | 29,598 | 7.00 |
| 7/31/2025 | 7.23 | 7.33 | 6.86 | 6.95 | 10,260 | 6.95 |
| 7/30/2025 | 7.41 | 7.51 | 7.02 | 7.13 | 19,718 | 7.13 |
| 7/29/2025 | 7.95 | 7.99 | 7.30 | 7.70 | 16,601 | 7.70 |
| 7/28/2025 | 7.40 | 7.90 | 7.40 | 7.84 | 24,156 | 7.84 |
| 7/25/2025 | 7.29 | 7.48 | 7.28 | 7.47 | 5,262 | 7.47 |
| 7/24/2025 | 7.43 | 7.60 | 7.30 | 7.33 | 5,728 | 7.33 |