0.2818
price up icon2.47%   +0.0068
pre-market  Pre-market:  .2817   -0.000100   -0.04%
loading

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 April 23, 2024, is $0.2818.
  • Aclarion Inc all-time high stock price is $6.75, occurred on January 08, 2024.
  • The lowest Aclarion Inc stock price recorded was $0.1811 on December 28, 2023. Since then, Aclarion Inc's stock price has risen over 55.60% to $0.2818 now.
  • The 52-week high stock price for ACON is $6.75, representing a 2,295% increase from the current share price, occurred on January 08, 2024.
  • The 52-week low stock price for ACON is $0.1811, indicating a -35.73% decrease from the current share price, occurred on December 28, 2023.
  • 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $0.292 $0.275 $0.017 40,891.0 +2.47%
Apr 22, 2024 $0.30 $0.2706 $0.0294 144,260.0 -8.18%
Apr 19, 2024 $0.30 $0.291 $0.009 22,662.0 +0.88%
Apr 18, 2024 $0.2975 $0.281 $0.0165 47,618.0 +0.00%
Apr 17, 2024 $0.2977 $0.28 $0.0177 137,007.0 +2.41%
Apr 16, 2024 $0.30 $0.2821 $0.0179 127,597.0 -5.29%
Apr 15, 2024 $0.3193 $0.30 $0.0193 181,465.0 -1.59%
Apr 12, 2024 $0.322 $0.3103 $0.0117 179,595.0 +0.30%
Apr 11, 2024 $0.3225 $0.30 $0.0225 201,604.0 +1.01%
Apr 10, 2024 $0.317 $0.3004 $0.0166 146,718.0 +0.00%
Apr 09, 2024 $0.3287 $0.301 $0.0277 218,334.0 -2.54%
Apr 08, 2024 $0.33 $0.3121 $0.0179 251,560.0 -2.66%
Apr 05, 2024 $0.3467 $0.31 $0.0367 282,434.0 +1.12%
Apr 04, 2024 $0.3333 $0.3112 $0.0221 260,114.0 -0.90%
Apr 03, 2024 $0.3389 $0.32 $0.0189 160,766.0 -3.61%
Apr 02, 2024 $0.35 $0.32 $0.03 543,144.0 -18.29%
Apr 01, 2024 $0.424 $0.3167 $0.1073 3,247,632.0 +24.43%
Mar 28, 2024 $0.349 $0.315 $0.034 339,369.0 +1.23%
Mar 27, 2024 $0.334 $0.31 $0.024 264,321.0 +0.34%
Mar 26, 2024 $0.349 $0.321 $0.028 237,930.0 -5.01%

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
Apr, 2024 $0.424 $0.2706 $0.1534 6,234,292.0 -14.48%
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 $0.1882 $6.56 79,341,168.0 +1,100%

Aclarion Inc Stock (ACON) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.4624 $0.1811 $0.2813 66,146,930.0 -25.93%
Nov, 2023 $0.355 $0.251 $0.104 5,010,470.0 -19.40%
Oct, 2023 $0.6188 $0.302 $0.3168 4,557,109.0 +2.92%
Sep, 2023 $0.50 $0.2636 $0.2364 1,205,744.0 -36.18%
Aug, 2023 $0.719 $0.4113 $0.3077 657,015.0 -10.53%
Jul, 2023 $0.78 $0.523 $0.257 886,902.0 -17.39%
Jun, 2023 $1.60 $0.6849 $0.9151 34,298,476.0 -30.01%
May, 2023 $1.52 $0.5892 $0.9308 18,235,871.0 +55.69%
Apr, 2023 $2.37 $0.55 $1.82 81,923,441.0 -2.58%
Mar, 2023 $0.96 $0.65 $0.31 407,120.0 -10.85%
Feb, 2023 $0.98 $0.60 $0.38 779,368.0 +12.36%
Jan, 2023 $0.8499 $0.42 $0.4299 993,925.0 +11.88%

Aclarion Inc Stock (ACON) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $0.8925 $0.38 $0.5125 1,023,078.0 -24.71%
Nov, 2022 $1.14 $0.7505 $0.3895 521,937.0 -28.00%
Oct, 2022 $1.12 $0.77 $0.351 1,465,547.0 +37.53%
Sep, 2022 $1.41 $0.778 $0.632 1,838,534.0 -29.91%
Aug, 2022 $1.77 $0.8603 $0.9097 24,624,752.0 +14.43%
Jul, 2022 $1.08 $0.7833 $0.2966 4,373,044.0 +6.19%
Jun, 2022 $1.38 $0.7825 $0.5975 2,465,277.0 -27.50%
May, 2022 $2.51 $1.16 $1.35 35,756,579.0 +0.00%
$16.73
price up icon 3.53%
$6.97
price up icon 4.65%
$32.40
price down icon 2.00%
health_information_services TXG
$27.58
price down icon 0.79%
health_information_services EVH
$30.13
price up icon 0.90%
$24.58
price down icon 0.85%
Cap:     |  Volume (24h):