Get the Stockscreener App
6.05
1.39%
-0.07
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 21, 2025, is $6.05.
- 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 21,900% to $6.05 now.
- The 52-week high stock price for ACON is $562.68, representing a 9,200% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for ACON is $0.7425, indicating a -87.73% 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $6.13 | $5.98 | $0.1501 | 1,573.0 | -1.14% |
| Nov 20, 2025 | $6.25 | $6.00 | $0.2482 | 11,160.0 | +4.26% |
| Nov 19, 2025 | $6.21 | $5.87 | $0.3363 | 8,949.0 | -3.93% |
| Nov 18, 2025 | $6.15 | $5.91 | $0.24 | 7,219.0 | +1.50% |
| Nov 17, 2025 | $6.22 | $6.01 | $0.21 | 15,666.0 | -2.27% |
| Nov 14, 2025 | $6.29 | $6.05 | $0.2414 | 24,750.0 | +0.16% |
| Nov 13, 2025 | $7.14 | $6.15 | $0.99 | 31,902.0 | -10.80% |
| Nov 12, 2025 | $7.32 | $6.64 | $0.68 | 14,871.0 | -3.43% |
| Nov 11, 2025 | $7.33 | $7.14 | $0.1871 | 8,216.0 | -1.38% |
| Nov 10, 2025 | $7.29 | $7.23 | $0.055 | 20,603.0 | +0.14% |
| Nov 07, 2025 | $7.50 | $7.20 | $0.30 | 14,691.0 | -3.73% |
| Nov 06, 2025 | $7.59 | $7.49 | $0.10 | 12,152.0 | +0.13% |
| Nov 05, 2025 | $7.60 | $7.00 | $0.599 | 9,625.0 | +0.00% |
| Nov 04, 2025 | $7.83 | $7.43 | $0.3999 | 11,809.0 | -4.21% |
| Nov 03, 2025 | $7.86 | $7.54 | $0.3199 | 13,961.0 | +0.90% |
| Oct 31, 2025 | $7.89 | $7.73 | $0.1575 | 14,713.0 | +0.39% |
| Oct 30, 2025 | $7.99 | $7.73 | $0.26 | 10,480.0 | -1.90% |
| Oct 29, 2025 | $8.00 | $7.70 | $0.30 | 31,531.0 | +2.20% |
| Oct 28, 2025 | $7.89 | $7.65 | $0.24 | 24,932.0 | +0.78% |
| Oct 27, 2025 | $7.83 | $7.50 | $0.33 | 15,147.0 | +1.32% |
| Oct 24, 2025 | $7.75 | $7.32 | $0.43 | 40,998.0 | -0.90% |
| Oct 23, 2025 | $7.69 | $7.07 | $0.6234 | 82,946.0 | +1.99% |
| Oct 22, 2025 | $7.77 | $7.40 | $0.37 | 34,250.0 | -4.72% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.86 | $5.87 | $1.99 | 207,147.0 | -22.04% |
| 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% |
Aclarion Inc Stock (ACON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $199.8 | $78.24 | $121.5 | 153,117.9 | -25.93% |
| Nov, 2023 | $153.4 | $108.4 | $44.93 | 11,598.3 | -19.40% |
| Oct, 2023 | $267.3 | $130.5 | $136.9 | 10,548.9 | +2.92% |
| Sep, 2023 | $216.0 | $113.9 | $102.1 | 2,791.1 | -36.18% |
| Aug, 2023 | $310.6 | $177.7 | $132.9 | 1,520.9 | -10.53% |
| Jul, 2023 | $337.0 | $225.9 | $111.0 | 2,053.0 | -17.39% |
| Jun, 2023 | $691.2 | $295.9 | $395.3 | 79,394.6 | -30.01% |
| May, 2023 | $656.6 | $254.5 | $402.1 | 42,212.7 | +55.69% |
| Apr, 2023 | $1,023.8 | $237.6 | $786.2 | 189,637.6 | -2.58% |
| Mar, 2023 | $414.7 | $280.8 | $133.9 | 942.4 | -10.85% |
| Feb, 2023 | $423.4 | $259.2 | $164.2 | 1,804.1 | +12.36% |
| Jan, 2023 | $367.2 | $181.4 | $185.7 | 2,300.8 | +11.88% |
10.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):