Get the Stockscreener App
0.1747
5.33%
0.0114
After Hours:
.17
-0.0047
-2.69%
Aclarion Inc Stock (ACON) Price History
The historical daily chart and data for Aclarion Inc stock (ACON), show that the latest closing stock price as of November 18, 2024, is $0.1747.
- Aclarion Inc all-time high stock price is $12.48, occurred on July 11, 2023.
- The lowest Aclarion Inc stock price recorded was $0.1599 on September 11, 2024. Since then, Aclarion Inc's stock price has risen over 9.26% to $0.1747 now.
- The 52-week high stock price for ACON is $7.3984, representing a 4,135% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for ACON is $0.1599, indicating a -8.47% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Aclarion Inc (ACON) stock in the beginning of 2023 was $2.35. The stock closed the year at $0.58, a loss of over -75.32% for the year.
The table below shows more information about ACON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.1833 | $0.1633 | $0.02 | 330,035.0 | +6.98% |
| Nov 15, 2024 | $0.1744 | $0.16 | $0.0144 | 216,163.0 | -3.88% |
| Nov 14, 2024 | $0.1737 | $0.1631 | $0.0106 | 254,432.0 | -2.36% |
| Nov 13, 2024 | $0.182 | $0.17 | $0.012 | 306,803.0 | -4.40% |
| Nov 12, 2024 | $0.19 | $0.177 | $0.013 | 148,240.0 | -1.14% |
| Nov 11, 2024 | $0.19 | $0.176 | $0.014 | 209,960.0 | -2.59% |
| Nov 08, 2024 | $0.1934 | $0.1775 | $0.0159 | 167,547.0 | +2.55% |
| Nov 07, 2024 | $0.199 | $0.1815 | $0.0175 | 842,833.0 | -5.97% |
| Nov 06, 2024 | $0.2075 | $0.1821 | $0.0254 | 839,308.0 | +6.87% |
| Nov 05, 2024 | $0.1898 | $0.1781 | $0.0117 | 149,478.0 | -0.11% |
| Nov 04, 2024 | $0.1988 | $0.1774 | $0.0214 | 287,647.0 | -0.81% |
| Nov 01, 2024 | $0.19 | $0.18 | $0.01 | 227,580.0 | +0.54% |
| Oct 31, 2024 | $0.1979 | $0.177 | $0.0209 | 341,290.0 | -6.97% |
| Oct 30, 2024 | $0.205 | $0.1831 | $0.0219 | 182,122.0 | -0.55% |
| Oct 29, 2024 | $0.2049 | $0.1862 | $0.0187 | 332,553.0 | +2.58% |
| Oct 28, 2024 | $0.194 | $0.1801 | $0.0139 | 427,175.0 | +5.04% |
| Oct 25, 2024 | $0.2185 | $0.1824 | $0.0361 | 445,216.0 | -14.33% |
| Oct 24, 2024 | $0.2165 | $0.1852 | $0.0313 | 1,219,219.0 | +14.19% |
| Oct 23, 2024 | $0.2246 | $0.185 | $0.0396 | 2,898,833.0 | -17.73% |
| Oct 22, 2024 | $0.2385 | $0.194 | $0.0445 | 3,997,919.0 | +17.69% |
| Oct 21, 2024 | $0.20 | $0.18 | $0.02 | 576,455.0 | +9.55% |
Aclarion Inc Stock (ACON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aclarion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aclarion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aclarion Inc Stock (ACON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.2075 | $0.16 | $0.0475 | 3,980,026.0 | -5.11% |
| Oct, 2024 | $0.2385 | $0.1659 | $0.0726 | 12,127,112.0 | +0.38% |
| Sep, 2024 | $0.2092 | $0.1599 | $0.0493 | 11,040,664.0 | -12.42% |
| Aug, 2024 | $0.3195 | $0.2029 | $0.1166 | 12,979,140.0 | -33.54% |
| Jul, 2024 | $0.3459 | $0.285 | $0.0609 | 6,640,345.0 | +10.21% |
| Jun, 2024 | $0.37 | $0.2679 | $0.1021 | 14,352,951.0 | -4.70% |
| May, 2024 | $0.355 | $0.2706 | $0.0844 | 9,984,981.0 | -0.03% |
| Apr, 2024 | $0.69 | $0.2706 | $0.4194 | 128,130,545.0 | -8.92% |
| Mar, 2024 | $0.49 | $0.31 | $0.18 | 23,996,734.0 | -17.27% |
| Feb, 2024 | $2.50 | $0.2668 | $2.23 | 19,691,513.0 | -83.40% |
| Jan, 2024 | $6.75 | $1.83 | $4.92 | 72,042,329.3 | -25.00% |
Aclarion Inc Stock (ACON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.40 | $2.90 | $4.50 | 4,134,183.1 | -25.93% |
| Nov, 2023 | $5.68 | $4.02 | $1.66 | 313,154.4 | -19.40% |
| Oct, 2023 | $9.90 | $4.83 | $5.07 | 284,819.3 | +2.92% |
| Sep, 2023 | $8.00 | $4.22 | $3.78 | 75,359.0 | -36.18% |
| Aug, 2023 | $11.50 | $6.58 | $4.92 | 41,063.4 | -10.53% |
| Jul, 2023 | $12.48 | $8.37 | $4.11 | 55,431.4 | -17.39% |
| Jun, 2023 | $25.60 | $10.96 | $14.64 | 2,143,654.8 | -30.01% |
| May, 2023 | $24.32 | $9.43 | $14.89 | 1,139,741.9 | +55.69% |
| Apr, 2023 | $37.92 | $8.80 | $29.12 | 5,120,215.1 | -2.58% |
| Mar, 2023 | $15.36 | $10.40 | $4.96 | 25,445.0 | -10.85% |
| Feb, 2023 | $15.68 | $9.60 | $6.08 | 48,710.5 | +12.36% |
| Jan, 2023 | $13.60 | $6.72 | $6.88 | 62,120.3 | +11.88% |
Aclarion Inc Stock (ACON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.28 | $6.08 | $8.20 | 63,942.4 | -24.71% |
| Nov, 2022 | $18.24 | $12.01 | $6.23 | 32,621.1 | -28.00% |
| Oct, 2022 | $17.94 | $12.32 | $5.62 | 91,596.7 | +37.53% |
| Sep, 2022 | $22.56 | $12.45 | $10.11 | 114,908.4 | -29.91% |
| Aug, 2022 | $28.32 | $13.76 | $14.56 | 1,539,047.0 | +14.43% |
| Jul, 2022 | $17.28 | $12.53 | $4.75 | 273,315.3 | +6.19% |
| Jun, 2022 | $22.08 | $12.52 | $9.56 | 154,079.8 | -27.50% |
| May, 2022 | $40.16 | $18.48 | $21.68 | 2,234,786.2 | +0.00% |
0.27%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):