ACON - Aclarion, Inc.
3.73
0.200 5.362%
Share volume: 882,805
Last Updated: 04-22-2026
Healthcare/Services – Health:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$3.53
0.20
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $3.72 | $3.72 | $3.92 | $3.92 | $3.56 | $3.56 | $3.73 | $3.73 | 882,805 | $882,805.00 |
| 04-21-2026 | $3.50 | $3.50 | $3.55 | $3.55 | $3.38 | $3.38 | $3.53 | $3.53 | 66,713 | $66,713.00 |
| 04-20-2026 | $3.40 | $3.40 | $3.56 | $3.56 | $3.29 | $3.29 | $3.55 | $3.55 | 59,327 | $59,327.00 |
| 04-17-2026 | $3.33 | $3.33 | $3.43 | $3.43 | $3.20 | $3.20 | $3.39 | $3.39 | 69,012 | $69,012.00 |
| 04-16-2026 | $3.23 | $3.23 | $3.32 | $3.32 | $3.06 | $3.06 | $3.32 | $3.32 | 232,963 | $232,963.00 |
| 04-15-2026 | $3.10 | $3.10 | $3.27 | $3.27 | $3.06 | $3.06 | $3.20 | $3.20 | 39,391 | $39,391.00 |
| 04-14-2026 | $3.21 | $3.21 | $3.42 | $3.42 | $3.04 | $3.04 | $3.17 | $3.17 | 83,781 | $83,781.00 |
| 04-13-2026 | $3.20 | $3.20 | $3.24 | $3.24 | $2.97 | $2.97 | $3.21 | $3.21 | 108,501 | $108,501.00 |
| 04-10-2026 | $3.51 | $3.51 | $3.69 | $3.69 | $3.22 | $3.22 | $3.23 | $3.23 | 139,468 | $139,468.00 |
| 04-09-2026 | $3.70 | $3.70 | $3.94 | $3.94 | $3.49 | $3.49 | $3.50 | $3.50 | 485,400 | $485,400.00 |