Aclarion, Inc. - Common Stock (ACON)
12.01
-0.60 (-4.76%)
NASDAQ · Last Trade: Apr 3rd, 10:22 AM EDT
Historical Prices For Aclarion, Inc. - Common Stock (ACON)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 11.06 | 13.69 | 11.06 | 12.61 | 137,617 | 12.61 |
| 4/01/2025 | 10.67 | 11.51 | 10.61 | 11.31 | 63,356 | 11.31 |
| 3/31/2025 | 11.82 | 11.83 | 9.75 | 10.80 | 164,077 | 10.80 |
| 3/28/2025 | 13.18 | 15.08 | 11.36 | 12.12 | 146,835 | 12.12 |
| 3/27/2025 | 0.53 | 0.54 | 0.52 | 0.52 | 1,479,373 | 14.09 |
| 3/26/2025 | 0.49 | 0.68 | 0.49 | 0.57 | 6,418,574 | 15.53 |
| 3/25/2025 | 0.75 | 0.76 | 0.73 | 0.75 | 1,535,092 | 20.17 |
| 3/24/2025 | 0.75 | 0.79 | 0.75 | 0.77 | 1,588,543 | 20.79 |
| 3/21/2025 | 0.78 | 0.78 | 0.73 | 0.75 | 1,605,349 | 20.25 |
| 3/20/2025 | 0.75 | 0.80 | 0.73 | 0.80 | 1,729,301 | 21.60 |
| 3/19/2025 | 0.77 | 0.79 | 0.70 | 0.76 | 2,792,340 | 20.42 |
| 3/18/2025 | 0.90 | 0.92 | 0.75 | 0.78 | 5,977,575 | 21.17 |
| 3/17/2025 | 0.99 | 1.15 | 0.86 | 0.87 | 58,035,050 | 23.60 |
| 3/14/2025 | 0.68 | 0.94 | 0.61 | 0.77 | 13,930,888 | 20.84 |
| 3/13/2025 | 0.75 | 0.77 | 0.65 | 0.69 | 3,622,332 | 18.50 |
| 3/12/2025 | 0.93 | 0.94 | 0.80 | 0.81 | 3,776,489 | 22.00 |
| 3/11/2025 | 1.19 | 1.22 | 0.90 | 0.94 | 5,670,647 | 25.38 |
| 3/10/2025 | 1.32 | 1.38 | 1.18 | 1.19 | 4,279,649 | 32.13 |
| 3/07/2025 | 1.75 | 1.79 | 1.29 | 1.38 | 23,441,063 | 37.26 |
| 3/06/2025 | 2.12 | 2.26 | 1.05 | 1.60 | 51,115,181 | 43.20 |
| 3/05/2025 | 5.52 | 8.31 | 5.52 | 7.00 | 5,563,105 | 189.00 |
| 3/04/2025 | 6.40 | 7.50 | 5.57 | 5.75 | 5,865,460 | 155.25 |
| 3/03/2025 | 7.21 | 8.50 | 4.94 | 7.60 | 90,152,733 | 205.20 |
| 2/28/2025 | 2.63 | 3.35 | 2.58 | 3.35 | 12,441,155 | 90.45 |
| 2/27/2025 | 3.31 | 3.46 | 2.43 | 2.63 | 509,014 | 71.01 |
| 2/26/2025 | 3.20 | 3.53 | 3.03 | 3.30 | 275,634 | 89.10 |
| 2/25/2025 | 4.37 | 4.71 | 3.06 | 3.23 | 414,413 | 87.21 |
| 2/24/2025 | 5.00 | 5.05 | 4.62 | 4.66 | 124,161 | 125.82 |
| 2/21/2025 | 5.06 | 5.39 | 4.65 | 5.11 | 219,629 | 137.97 |
| 2/20/2025 | 4.87 | 5.75 | 4.65 | 5.27 | 552,330 | 142.29 |
| 2/19/2025 | 4.60 | 4.69 | 4.37 | 4.51 | 87,943 | 121.77 |
| 2/18/2025 | 4.50 | 4.58 | 4.26 | 4.52 | 130,513 | 122.04 |
| 2/14/2025 | 4.76 | 4.76 | 4.28 | 4.50 | 113,263 | 121.50 |
| 2/13/2025 | 4.32 | 4.88 | 4.26 | 4.73 | 192,896 | 127.71 |
| 2/12/2025 | 4.21 | 5.34 | 3.86 | 4.68 | 705,537 | 126.36 |
| 2/11/2025 | 4.77 | 5.04 | 4.09 | 4.19 | 2,093,328 | 113.13 |
| 2/10/2025 | 5.07 | 5.19 | 4.51 | 4.67 | 268,971 | 126.09 |
| 2/07/2025 | 6.16 | 6.40 | 4.68 | 5.36 | 418,019 | 144.72 |
| 2/06/2025 | 6.55 | 6.98 | 6.24 | 6.27 | 321,786 | 169.29 |
| 2/05/2025 | 6.80 | 7.64 | 6.10 | 6.51 | 644,307 | 175.77 |
| 2/04/2025 | 7.94 | 8.77 | 6.75 | 6.82 | 6,878,863 | 184.14 |
| 2/03/2025 | 7.00 | 7.84 | 6.55 | 6.65 | 278,344 | 179.55 |
| 1/31/2025 | 7.81 | 8.44 | 6.27 | 7.10 | 706,329 | 191.70 |
| 1/30/2025 | 8.25 | 8.40 | 7.50 | 8.40 | 3,256,572 | 226.80 |
| 1/29/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 49,556,909 | 248.74 |
| 1/28/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 66,608,026 | 286.73 |
| 1/27/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 113,687,801 | 345.52 |
| 1/24/2025 | 0.07 | 0.08 | 0.05 | 0.05 | 817,289,504 | 496.57 |
| 1/23/2025 | 0.04 | 0.05 | 0.04 | 0.04 | 76,847,481 | 390.74 |
| 1/22/2025 | 0.04 | 0.05 | 0.04 | 0.04 | 81,911,097 | 375.37 |
| 1/21/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 110,024,077 | 384.41 |
| 1/17/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 96,457,044 | 382.60 |
| 1/16/2025 | 0.05 | 0.05 | 0.04 | 0.04 | 267,641,721 | 407.02 |
| 1/15/2025 | 0.05 | 0.05 | 0.03 | 0.04 | 165,996,131 | 384.41 |
| 1/14/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 4,921,348 | 866.51 |
| 1/13/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 3,973,818 | 987.71 |
| 1/10/2025 | 0.13 | 0.14 | 0.12 | 0.12 | 5,707,305 | 1,060.98 |
| 1/08/2025 | 0.16 | 0.16 | 0.13 | 0.14 | 6,364,172 | 1,251.83 |
| 1/07/2025 | 0.16 | 0.18 | 0.15 | 0.16 | 13,884,428 | 1,436.35 |
| 1/06/2025 | 0.23 | 0.24 | 0.17 | 0.17 | 33,528,728 | 1,539.46 |
| 1/03/2025 | 0.15 | 0.39 | 0.14 | 0.30 | 305,789,913 | 2,699.03 |