ACON - Aclarion, Inc.
3.27
0.210 6.422%
Share volume: 108,197
Last Updated: 03-06-2026
Healthcare/Services – Health:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$3.06
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $2.98 | $2.98 | $3.31 | $3.31 | $2.98 | $2.98 | $3.27 | $3.27 | 108,197 | $108,197.00 |
| 03-05-2026 | $2.92 | $2.92 | $3.06 | $3.06 | $2.92 | $2.92 | $3.06 | $3.06 | 28,598 | $28,480.00 |
| 03-04-2026 | $2.68 | $2.68 | $3.10 | $3.10 | $2.63 | $2.63 | $3.10 | $3.10 | 120,905 | $120,905.00 |
| 03-03-2026 | $2.80 | $2.80 | $2.81 | $2.81 | $2.65 | $2.65 | $2.68 | $2.68 | 203,393 | $203,393.00 |
| 03-02-2026 | $2.66 | $2.66 | $2.93 | $2.93 | $2.66 | $2.66 | $2.86 | $2.86 | 111,572 | $111,572.00 |
| 02-27-2026 | $2.68 | $2.68 | $2.77 | $2.77 | $2.62 | $2.62 | $2.74 | $2.74 | 99,593 | $99,593.00 |
| 02-26-2026 | $2.68 | $2.68 | $2.73 | $2.73 | $2.55 | $2.55 | $2.68 | $2.68 | 63,757 | $63,757.00 |
| 02-25-2026 | $2.52 | $2.52 | $2.73 | $2.73 | $2.51 | $2.51 | $2.68 | $2.68 | 53,958 | $53,958.00 |
| 02-24-2026 | $2.50 | $2.50 | $2.58 | $2.58 | $2.46 | $2.46 | $2.52 | $2.52 | 43,026 | $43,026.00 |
| 02-23-2026 | $2.53 | $2.53 | $2.53 | $2.53 | $2.46 | $2.46 | $2.49 | $2.49 | 42,010 | $42,010.00 |