5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
-34.30%
3 MONTH PERFORMANCE
-57.58%
6 MONTH PERFORMANCE
-64.53%
YEAR-TO-DATE PERFORMANCE
-45.87%
1 YEAR PERFORMANCE
-97.96%
Aclarion Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.58 | $2.49 (-3.3%) | $2.59 | $2.49 | 29.90 K | $1.45 M |
| 02/17/2026 | $2.62 | $2.59 (-1.15%) | $2.63 | $2.41 | 79.20 K | $1.51 M |
| 02/13/2026 | $2.59 | $2.58 (-0.39%) | $2.69 | $2.55 | 32.40 K | $1.50 M |
| 02/12/2026 | $2.68 | $2.59 (-3.36%) | $2.70 | $2.50 | 32.92 K | $1.51 M |
| 02/11/2026 | $2.69 | $2.71 (0.74%) | $2.80 | $2.60 | 55.30 K | $1.58 M |
| 02/10/2026 | $2.79 | $2.73 (-2.15%) | $2.85 | $2.73 | 28.83 K | $1.59 M |
| 02/09/2026 | $2.67 | $2.76 (3.37%) | $2.80 | $2.58 | 50.50 K | $1.61 M |
| 02/06/2026 | $2.43 | $2.75 (13.17%) | $2.82 | $2.41 | 185.61 K | $1.60 M |
| 02/05/2026 | $2.70 | $2.36 (-12.59%) | $2.74 | $2.34 | 208.84 K | $1.37 M |
| 02/04/2026 | $2.83 | $2.70 (-4.59%) | $2.83 | $2.52 | 259.66 K | $1.57 M |
| 02/03/2026 | $2.87 | $2.82 (-1.74%) | $2.97 | $2.80 | 196.22 K | $1.64 M |
| 02/02/2026 | $3.28 | $2.88 (-12.2%) | $3.28 | $2.73 | 238.50 K | $1.68 M |
| 01/30/2026 | $3.58 | $3.31 (-7.54%) | $3.60 | $3.28 | 181.90 K | $1.93 M |
| 01/29/2026 | $3.70 | $3.62 (-2.16%) | $3.75 | $3.55 | 123.61 K | $2.11 M |
| 01/28/2026 | $3.68 | $3.68 (0%) | $3.72 | $3.61 | 112.23 K | $2.14 M |
| 01/27/2026 | $3.70 | $3.64 (-1.62%) | $3.76 | $3.61 | 100.40 K | $2.12 M |
| 01/26/2026 | $3.76 | $3.68 (-2.13%) | $3.87 | $3.67 | 130.77 K | $2.14 M |
| 01/23/2026 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.76 | 126.45 K | $2.21 M |
| 01/22/2026 | $3.86 | $3.89 (0.78%) | $3.97 | $3.85 | 54.63 K | $2.27 M |
| 01/21/2026 | $3.83 | $3.85 (0.52%) | $4.00 | $3.81 | 96.10 K | $2.24 M |
| 01/20/2026 | $3.80 | $3.85 (1.32%) | $4.23 | $3.75 | 357.20 K | $2.24 M |
| 01/16/2026 | $4.00 | $3.79 (-5.25%) | $4.00 | $3.68 | 327.03 K | $2.21 M |
| 01/15/2026 | $4.15 | $4.00 (-3.61%) | $4.24 | $3.95 | 252.72 K | $2.33 M |
| 01/14/2026 | $4.18 | $4.18 (0%) | $4.31 | $4.00 | 250.90 K | $2.43 M |
| 01/13/2026 | $4.65 | $4.20 (-9.68%) | $4.70 | $4.05 | 722.90 K | $2.45 M |
| 01/12/2026 | $4.71 | $4.51 (-4.25%) | $4.87 | $4.44 | 435.63 K | $2.63 M |
| 01/09/2026 | $5.88 | $4.78 (-18.71%) | $5.96 | $4.67 | 2.44 M | $2.78 M |
| 01/08/2026 | $8.16 | $8.17 (0.12%) | $9.36 | $7.29 | 43.40 M | $4.76 M |
| 01/07/2026 | $5.45 | $5.75 (5.5%) | $6.01 | $5.40 | 89.32 K | $3.35 M |
| 01/06/2026 | $5.25 | $5.37 (2.29%) | $5.39 | $5.05 | 25.32 K | $3.13 M |
| 01/05/2026 | $5.03 | $5.18 (2.98%) | $5.30 | $4.95 | 31.00 K | $3.02 M |
| 01/02/2026 | $4.67 | $4.98 (6.64%) | $4.98 | $4.60 | 53.81 K | $2.90 M |
| 12/31/2025 | $4.45 | $4.60 (3.37%) | $4.68 | $4.42 | 53.70 K | $2.68 M |
| 12/30/2025 | $4.89 | $4.46 (-8.79%) | $4.89 | $4.32 | 69.92 K | $2.60 M |
| 12/29/2025 | $5.41 | $4.94 (-8.69%) | $5.47 | $4.80 | 76.94 K | $2.88 M |
| 12/26/2025 | $5.92 | $5.39 (-8.95%) | $5.94 | $5.02 | 96.30 K | $3.14 M |
| 12/24/2025 | $5.95 | $5.88 (-1.18%) | $5.96 | $5.80 | 20.10 K | $3.42 M |
| 12/23/2025 | $6.12 | $5.99 (-2.12%) | $6.15 | $5.90 | 74.37 K | $3.49 M |
| 12/22/2025 | $6.30 | $6.20 (-1.59%) | $6.40 | $5.97 | 306.30 K | $3.61 M |
| 12/19/2025 | $6.30 | $6.20 (-1.59%) | $6.35 | $5.91 | 184.80 K | $3.61 M |
| 12/18/2025 | $6.00 | $6.34 (5.67%) | $6.37 | $5.90 | 211.93 K | $3.69 M |
| 12/17/2025 | $6.07 | $5.90 (-2.8%) | $6.16 | $5.81 | 57.60 K | $3.44 M |
| 12/16/2025 | $6.03 | $6.04 (0.17%) | $6.20 | $6.00 | 20.63 K | $3.52 M |
| 12/15/2025 | $6.24 | $6.11 (-2.08%) | $6.33 | $5.75 | 117.84 K | $3.56 M |
| 12/12/2025 | $6.47 | $6.44 (-0.46%) | $6.53 | $6.15 | 110.76 K | $3.75 M |
| 12/11/2025 | $6.56 | $6.11 (-6.86%) | $6.68 | $5.93 | 146.41 K | $3.56 M |
| 12/10/2025 | $6.10 | $6.76 (10.82%) | $6.76 | $5.90 | 272.71 K | $3.94 M |
| 12/09/2025 | $5.87 | $6.11 (4.09%) | $6.32 | $5.71 | 114.40 K | $3.56 M |
| 12/08/2025 | $6.22 | $5.88 (-5.47%) | $6.40 | $5.85 | 34.70 K | $3.42 M |
| 12/05/2025 | $6.90 | $6.14 (-11.01%) | $7.15 | $6.05 | 69.30 K | $3.58 M |
| 12/04/2025 | $7.18 | $6.95 (-3.2%) | $8.09 | $6.90 | 190.02 K | $4.05 M |
| 12/03/2025 | $6.86 | $6.58 (-4.08%) | $6.86 | $6.34 | 29.84 K | $3.83 M |
| 12/02/2025 | $7.08 | $7.17 (1.27%) | $7.70 | $6.81 | 177.22 K | $4.18 M |
| 12/01/2025 | $6.38 | $6.50 (1.88%) | $6.51 | $6.35 | 9.94 K | $3.79 M |
| 11/28/2025 | $6.30 | $6.26 (-0.63%) | $6.50 | $6.09 | 6.80 K | $3.65 M |
| 11/26/2025 | $6.09 | $6.20 (1.81%) | $6.26 | $5.55 | 11.62 K | $3.61 M |
| 11/25/2025 | $6.08 | $6.15 (1.15%) | $6.20 | $6.08 | 4.90 K | $3.58 M |
| 11/24/2025 | $5.96 | $6.17 (3.52%) | $6.17 | $5.96 | 2.40 K | $3.59 M |
| 11/21/2025 | $6.13 | $6.06 (-1.14%) | $6.13 | $5.98 | 2.90 K | $3.53 M |
| 11/20/2025 | $6.21 | $6.12 (-1.45%) | $6.25 | $6.00 | 11.20 K | $3.56 M |
| 11/19/2025 | $6.00 | $5.87 (-2.17%) | $6.21 | $5.87 | 9.10 K | $3.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
