Get the Stockscreener App
0.3245
1.07%
-0.0035
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 17, 2024, is $0.3245.
- 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 79.18% to $0.3245 now.
- The 52-week high stock price for ACON is $6.75, representing a 1,980% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for ACON is $0.1811, indicating a -44.19% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.3499 | $0.31 | $0.0399 | 665,388.0 | -1.07% |
| May 16, 2024 | $0.355 | $0.2777 | $0.0773 | 1,300,357.0 | +17.99% |
| May 15, 2024 | $0.2847 | $0.2706 | $0.0141 | 429,592.0 | -3.14% |
| May 14, 2024 | $0.2895 | $0.275 | $0.0145 | 232,068.0 | +0.95% |
| May 13, 2024 | $0.287 | $0.2766 | $0.0104 | 194,874.0 | +2.78% |
| May 10, 2024 | $0.305 | $0.2706 | $0.0344 | 389,793.0 | -7.74% |
| May 09, 2024 | $0.3048 | $0.2901 | $0.0147 | 119,116.0 | -1.64% |
| May 08, 2024 | $0.3136 | $0.2862 | $0.0274 | 669,789.0 | +6.91% |
| May 07, 2024 | $0.2993 | $0.28 | $0.0193 | 268,963.0 | -0.11% |
| May 06, 2024 | $0.2987 | $0.281 | $0.0177 | 253,486.0 | -2.29% |
| May 03, 2024 | $0.30 | $0.2845 | $0.0155 | 340,146.0 | +3.29% |
| May 02, 2024 | $0.30 | $0.281 | $0.019 | 422,254.0 | -3.61% |
| May 01, 2024 | $0.3098 | $0.28 | $0.0298 | 746,904.0 | -2.23% |
| Apr 30, 2024 | $0.3178 | $0.295 | $0.0228 | 566,410.0 | +0.70% |
| Apr 29, 2024 | $0.36 | $0.2835 | $0.0765 | 2,852,363.0 | -11.57% |
| Apr 26, 2024 | $0.3635 | $0.32 | $0.0435 | 3,520,001.0 | -14.18% |
| Apr 25, 2024 | $0.69 | $0.29 | $0.40 | 114,950,768.0 | +36.35% |
| Apr 24, 2024 | $0.2894 | $0.2706 | $0.0188 | 47,602.0 | +2.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.355 | $0.2706 | $0.0844 | 6,698,118.0 | +8.13% |
| 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 | $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% |
1.03%
1.96%
Cap:
|
Volume (24h):