Get the Stockscreener App
3.21
1.53%
-0.05
After Hours:
3.24
0.03
+0.93%
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 May 22, 2026, is $3.21.
- Aclarion Inc all-time high stock price is $562.68, occurred on January 30, 2025.
- The lowest Aclarion Inc stock price recorded was $0.0275 on January 29, 2025. Since then, Aclarion Inc's stock price has risen over 11,573% to $3.21 now.
- The 52-week high stock price for ACON is $12.03, representing a 274.77% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for ACON is $2.3401, indicating a -27.10% decrease from the current share price, occurred on February 05, 2026.
- The closing price of Aclarion Inc (ACON) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $3.31 | $3.17 | $0.1393 | 25,020.0 | -1.53% |
| May 21, 2026 | $3.28 | $3.18 | $0.1003 | 15,875.0 | +2.19% |
| May 20, 2026 | $3.29 | $3.19 | $0.10 | 22,928.0 | -0.31% |
| May 19, 2026 | $3.22 | $3.15 | $0.07 | 9,029.0 | +0.00% |
| May 18, 2026 | $3.25 | $3.15 | $0.10 | 15,919.0 | +1.27% |
| May 15, 2026 | $3.20 | $3.11 | $0.0941 | 31,922.0 | -1.86% |
| May 14, 2026 | $3.32 | $3.20 | $0.12 | 33,642.0 | -1.83% |
| May 13, 2026 | $3.34 | $3.12 | $0.2177 | 50,713.0 | +4.13% |
| May 12, 2026 | $3.19 | $3.03 | $0.16 | 81,111.0 | +1.61% |
| May 11, 2026 | $3.24 | $3.07 | $0.1677 | 58,346.0 | -2.67% |
| May 08, 2026 | $3.25 | $3.13 | $0.12 | 29,980.0 | +0.79% |
| May 07, 2026 | $3.31 | $3.15 | $0.165 | 46,279.0 | -3.66% |
| May 06, 2026 | $3.35 | $3.20 | $0.15 | 32,393.0 | +2.50% |
| May 05, 2026 | $3.30 | $3.20 | $0.10 | 67,618.0 | -3.32% |
| May 04, 2026 | $3.46 | $3.27 | $0.185 | 59,131.0 | -3.22% |
| May 01, 2026 | $3.44 | $3.30 | $0.135 | 59,232.0 | +3.01% |
| Apr 30, 2026 | $3.45 | $3.24 | $0.21 | 62,478.0 | +1.84% |
| Apr 29, 2026 | $3.37 | $3.25 | $0.12 | 36,425.0 | -3.26% |
| Apr 28, 2026 | $3.42 | $3.24 | $0.18 | 35,450.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.46 | $3.03 | $0.43 | 664,158.0 | -3.31% |
| Apr, 2026 | $3.94 | $2.97 | $0.97 | 3,264,587.0 | +1.53% |
| Mar, 2026 | $3.60 | $2.63 | $0.965 | 1,489,092.0 | +19.34% |
| Feb, 2026 | $3.28 | $2.34 | $0.9399 | 1,750,023.0 | -17.22% |
| Jan, 2026 | $9.36 | $3.27 | $6.08 | 49,055,723.0 | -28.04% |
Aclarion Inc Stock (ACON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.09 | $4.32 | $3.77 | 2,350,981.0 | -28.75% |
| Nov, 2025 | $7.86 | $5.55 | $2.31 | 233,576.0 | -19.33% |
| Oct, 2025 | $12.03 | $7.07 | $4.96 | 7,367,655.0 | +3.47% |
| Sep, 2025 | $9.57 | $6.92 | $2.66 | 349,176.0 | +4.64% |
| Aug, 2025 | $7.75 | $6.51 | $1.24 | 222,974.0 | +3.13% |
| Jul, 2025 | $7.99 | $6.86 | $1.13 | 247,286.0 | -7.64% |
| Jun, 2025 | $8.19 | $6.30 | $1.89 | 354,448.0 | +16.13% |
| May, 2025 | $7.60 | $6.25 | $1.35 | 408,345.0 | +1.41% |
| Apr, 2025 | $13.69 | $6.20 | $7.49 | 1,321,467.0 | -40.83% |
| Mar, 2025 | $229.5 | $9.75 | $219.8 | 10,674,900.9 | -88.06% |
| Feb, 2025 | $236.8 | $65.70 | $171.1 | 977,768.1 | -52.82% |
| Jan, 2025 | $562.7 | $0.7425 | $561.9 | 79,247,308.4 | +4,831% |
Aclarion Inc Stock (ACON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.51 | $2.70 | $2.81 | 960,881.5 | -19.56% |
| Nov, 2024 | $5.60 | $4.32 | $1.28 | 201,809.7 | -2.23% |
| Oct, 2024 | $6.44 | $4.48 | $1.96 | 449,152.3 | +0.38% |
| Sep, 2024 | $5.65 | $4.32 | $1.33 | 408,913.5 | -12.42% |
| Aug, 2024 | $8.63 | $5.48 | $3.15 | 480,708.9 | -33.54% |
| Jul, 2024 | $9.34 | $7.69 | $1.64 | 245,938.7 | +10.21% |
| Jun, 2024 | $9.99 | $7.23 | $2.76 | 531,590.8 | -4.70% |
| May, 2024 | $9.58 | $7.31 | $2.28 | 369,814.1 | -0.03% |
| Apr, 2024 | $18.63 | $7.31 | $11.32 | 4,745,575.7 | -8.92% |
| Mar, 2024 | $13.23 | $8.37 | $4.86 | 888,767.9 | -17.27% |
| Feb, 2024 | $67.50 | $7.20 | $60.29 | 729,315.3 | -83.40% |
| Jan, 2024 | $182.2 | $49.41 | $132.8 | 2,668,234.4 | -25.00% |
0.66%
4.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):