Get the Stockscreener App
5.36
18.02%
-0.91
After Hours:
5.30
-0.06
-1.12%
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 February 07, 2025, is $5.36.
- Aclarion Inc all-time high stock price is $20.84, 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 19,391% to $5.36 now.
- The 52-week high stock price for ACON is $20.84, representing a 288.81% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for ACON is $0.0275, indicating a -99.49% decrease from the current share price, occurred on January 29, 2025.
- The closing price of Aclarion Inc (ACON) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $6.40 | $4.68 | $1.72 | 409,755.0 | -14.51% |
| Feb 06, 2025 | $6.98 | $6.24 | $0.74 | 317,102.0 | -3.69% |
| Feb 05, 2025 | $7.64 | $6.10 | $1.54 | 639,966.0 | -4.55% |
| Feb 04, 2025 | $8.77 | $6.75 | $2.02 | 6,862,294.0 | +2.56% |
| Feb 03, 2025 | $7.84 | $6.55 | $1.29 | 274,193.0 | -6.34% |
| Jan 31, 2025 | $8.44 | $6.27 | $2.17 | 693,253.0 | -15.48% |
| Jan 30, 2025 | $20.84 | $7.50 | $13.34 | 3,214,967.0 | +30,445% |
| Jan 29, 2025 | $0.032 | $0.0275 | $0.0045 | 49,009,584.0 | -13.25% |
| Jan 28, 2025 | $0.0344 | $0.0281 | $0.0063 | 64,958,636.0 | -17.02% |
| Jan 27, 2025 | $0.044 | $0.038 | $0.006 | 111,419,116.0 | -30.42% |
| Jan 24, 2025 | $0.0766 | $0.0534 | $0.0232 | 770,021,374.0 | +27.08% |
| Jan 23, 2025 | $0.0454 | $0.039 | $0.0064 | 68,272,876.0 | +4.10% |
| Jan 22, 2025 | $0.046 | $0.0406 | $0.0054 | 78,606,242.0 | -2.35% |
| Jan 21, 2025 | $0.045 | $0.038 | $0.007 | 105,535,850.0 | +0.47% |
| Jan 17, 2025 | $0.0484 | $0.041 | $0.0074 | 91,563,704.0 | -6.00% |
| Jan 16, 2025 | $0.0538 | $0.0425 | $0.0113 | 265,401,922.0 | +5.88% |
| Jan 15, 2025 | $0.0461 | $0.033 | $0.0131 | 163,000,190.0 | -55.64% |
| Jan 14, 2025 | $0.1088 | $0.0953 | $0.0135 | 4,876,382.0 | -12.27% |
| Jan 13, 2025 | $0.1178 | $0.1062 | $0.0116 | 3,955,939.0 | -6.91% |
| Jan 10, 2025 | $0.1373 | $0.115 | $0.0223 | 5,468,236.0 | -15.25% |
| Jan 08, 2025 | $0.1578 | $0.1347 | $0.0231 | 6,364,171.0 | -12.85% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $8.77 | $4.68 | $4.09 | 8,913,065.0 | -24.51% |
| Jan, 2025 | $20.84 | $0.0275 | $20.81 | 2,139,677,327.0 | +4,831% |
Aclarion Inc Stock (ACON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.204 | $0.10 | $0.104 | 25,943,801.0 | -19.56% |
| Nov, 2024 | $0.2075 | $0.16 | $0.0475 | 5,448,862.0 | -2.23% |
| 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% |
0.00%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):