Aclarion (ACON) went public on April 22, 2022, when it opened at a split-adjusted price of $419,688.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $6.38 | $8.09 | $4.80 | $4.94 | 2,311,596 |
November 2025 | $7.54 | $7.86 | $5.55 | $6.26 | 240,020 |
October 2025 | $7.69 | $12.03 | $7.07 | $7.76 | 8,163,551 |
September 2025 | $6.92 | $9.57 | $6.92 | $7.50 | 356,183 |
August 2025 | $7.07 | $7.75 | $6.51 | $7.17 | 229,061 |
July 2025 | $7.57 | $7.99 | $6.86 | $6.95 | 266,700 |
June 2025 | $6.34 | $8.19 | $6.30 | $7.53 | 358,700 |
May 2025 | $6.26 | $7.60 | $6.25 | $6.48 | 412,000 |
April 2025 | $10.67 | $13.69 | $6.20 | $6.39 | 1,370,900 |
March 2025 | $194.67 | $229.50 | $9.75 | $10.80 | 11,049,723 |
February 2025 | $189.00 | $236.79 | $65.69 | $90.45 | 990,005 |
January 2025 | $1,320.57 | $3,500.41 | $169.29 | $191.70 | 398,243 |
December 2024 | $1,628.10 | $1,845.18 | $904.50 | $1,302.48 | 3,081 |
November 2024 | $1,655.24 | $1,881.36 | $1,447.20 | $1,628.10 | 616 |
October 2024 | $1,691.42 | $2,161.76 | $1,501.47 | $1,664.28 | 1,434 |
September 2024 | $1,836.14 | $1,890.41 | $1,447.20 | $1,655.24 | 1,247 |
August 2024 | $2,849.18 | $2,894.40 | $1,836.14 | $1,890.41 | 1,464 |
July 2024 | $2,586.87 | $3,129.57 | $2,577.82 | $2,849.18 | 772 |
June 2024 | $2,894.40 | $3,346.65 | $2,424.06 | $2,586.87 | 1,619 |
May 2024 | $2,677.32 | $3,210.98 | $2,451.20 | $2,713.50 | 1,276 |
April 2024 | $3,030.08 | $6,241.05 | $2,451.20 | $2,713.50 | 14,286 |
March 2024 | $3,527.55 | $4,432.05 | $2,803.95 | $2,984.85 | 2,941 |
February 2024 | $21,436.65 | $22,612.50 | $2,415.01 | $3,599.91 | 2,279 |
January 2024 | $28,944.00 | $61,053.75 | $16,552.35 | $21,708.00 | 8,017 |
December 2023 | $39,798.00 | $66,860.64 | $26,194.32 | $28,944.00 | 480 |
