Is Aclarion, Inc. (ACON) a Buy, Sell, or Hold?
NASDAQ : ACON
Aclarion, Inc. — Stock Chart
$2.31 USD
-$0.05 (-2.12%)
- Volume
- 21.74K
- Average Volume
- 67.35K
- Market Capitalization
- $1.23M
- P/E Ratio
- -0.30
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.03
- Year Low
- $1.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $16.20
ACON Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-11 | $2.33 | $2.31 | -0.86% | 21745 |
| 2026-08-10 | $2.28 | $2.36 | 3.51% | 43506 |
| 2026-08-07 | $2.32 | $2.29 | -1.29% | 58226 |
| 2026-08-06 | $2.34 | $2.35 | 0.43% | 44191 |
| 2026-08-05 | $2.46 | $2.36 | -4.07% | 23347 |
| 2026-08-04 | $2.39 | $2.38 | -0.42% | 38500 |
| 2026-08-03 | $2.35 | $2.36 | 0.43% | 57800 |
| 2026-07-31 | $2.02 | $2.25 | 11.39% | 50892 |
| 2026-07-30 | $2.10 | $2.02 | -3.81% | 78235 |
| 2026-07-29 | $2.15 | $2.02 | -6.05% | 79595 |
| 2026-07-28 | $2.25 | $2.13 | -5.33% | 56455 |
| 2026-07-27 | $2.41 | $2.22 | -7.88% | 57200 |
| 2026-07-24 | $2.46 | $2.42 | -1.63% | 22100 |
| 2026-07-23 | $2.61 | $2.45 | -6.13% | 42227 |
| 2026-07-22 | $2.52 | $2.55 | 1.19% | 54919 |
| 2026-07-21 | $2.55 | $2.54 | -0.39% | 40500 |
| 2026-07-20 | $2.54 | $2.63 | 3.54% | 19694 |
| 2026-07-17 | $2.61 | $2.58 | -1.15% | 27114 |
| 2026-07-16 | $2.60 | $2.64 | 1.54% | 34412 |
| 2026-07-15 | $2.68 | $2.66 | -0.75% | 25007 |
| 2026-07-14 | $2.70 | $2.67 | -1.11% | 36544 |
| 2026-07-13 | $2.81 | $2.69 | -4.27% | 61035 |
| 2026-07-10 | $2.91 | $2.84 | -2.41% | 20021 |
| 2026-07-09 | $2.94 | $2.91 | -1.02% | 43300 |
| 2026-07-08 | $3.01 | $2.95 | -1.99% | 31100 |
| 2026-07-07 | $3.09 | $2.99 | -3.24% | 55931 |
| 2026-07-06 | $3.12 | $3.07 | -1.60% | 20371 |
| 2026-07-02 | $3.05 | $3.09 | 1.31% | 21300 |
| 2026-07-01 | $2.88 | $3.02 | 4.86% | 27349 |
| 2026-06-30 | $2.87 | $2.88 | 0.35% | 34500 |
| 2026-06-29 | $2.89 | $2.89 | 0.00% | 33900 |
| 2026-06-26 | $2.66 | $2.85 | 7.14% | 40800 |
| 2026-06-25 | $2.72 | $2.71 | -0.37% | 83800 |
| 2026-06-24 | $2.89 | $2.74 | -5.19% | 151.5K |
| 2026-06-23 | $2.97 | $2.89 | -2.69% | 57957 |
| 2026-06-22 | $3.22 | $3.04 | -5.59% | 103.6K |
| 2026-06-18 | $3.21 | $3.12 | -2.80% | 227.84K |
| 2026-06-17 | $3.40 | $3.11 | -8.53% | 341.21K |
| 2026-06-16 | $2.98 | $2.94 | -1.34% | 22268 |
| 2026-06-15 | $3.20 | $3.03 | -5.31% | 58381 |
| 2026-06-12 | $3.17 | $3.12 | -1.58% | 25229 |
| 2026-06-11 | $3.15 | $3.21 | 1.90% | 16500 |
| 2026-06-10 | $3.27 | $3.17 | -3.06% | 21000 |
| 2026-06-09 | $3.27 | $3.26 | -0.31% | 83700 |
| 2026-06-08 | $3.51 | $3.36 | -4.27% | 28745 |
| 2026-06-05 | $3.49 | $3.57 | 2.29% | 74709 |
| 2026-06-04 | $3.49 | $3.53 | 1.15% | 47747 |
| 2026-06-03 | $3.43 | $3.49 | 1.75% | 55762 |
| 2026-06-02 | $3.37 | $3.50 | 3.86% | 63649 |
| 2026-06-01 | $3.36 | $3.37 | 0.30% | 74730 |
| 2026-05-29 | $3.24 | $3.28 | 1.23% | 133.72K |
| 2026-05-28 | $3.20 | $3.15 | -1.56% | 827.74K |
| 2026-05-27 | $3.30 | $3.12 | -5.45% | 20100 |
| 2026-05-26 | $3.20 | $3.16 | -1.25% | 64027 |
| 2026-05-22 | $3.19 | $3.21 | 0.63% | 25100 |
| 2026-05-21 | $3.18 | $3.26 | 2.52% | 15906 |
| 2026-05-20 | $3.19 | $3.19 | 0.00% | 23124 |
| 2026-05-19 | $3.22 | $3.20 | -0.62% | 9229 |
| 2026-05-18 | $3.20 | $3.20 | 0.00% | 16762 |
| 2026-05-15 | $3.11 | $3.16 | 1.61% | 32138 |
| 2026-05-14 | $3.32 | $3.22 | -3.01% | 33700 |
| 2026-05-13 | $3.17 | $3.28 | 3.47% | 51213 |
| 2026-05-12 | $3.16 | $3.15 | -0.32% | 82214 |
| 2026-05-11 | $3.21 | $3.10 | -3.43% | 59200 |
| 2026-05-08 | $3.25 | $3.19 | -1.85% | 30037 |
| 2026-05-07 | $3.31 | $3.16 | -4.53% | 45947 |
| 2026-05-06 | $3.21 | $3.28 | 2.18% | 32400 |
| 2026-05-05 | $3.27 | $3.20 | -2.14% | 68408 |
| 2026-05-04 | $3.42 | $3.31 | -3.22% | 59231 |
| 2026-05-01 | $3.36 | $3.42 | 1.79% | 59242 |
| 2026-04-30 | $3.30 | $3.32 | 0.61% | 62505 |
| 2026-04-29 | $3.37 | $3.26 | -3.26% | 36912 |
| 2026-04-28 | $3.28 | $3.37 | 2.74% | 35537 |
| 2026-04-27 | $3.29 | $3.37 | 2.43% | 57844 |
| 2026-04-24 | $3.34 | $3.30 | -1.20% | 103.22K |
| 2026-04-23 | $3.66 | $3.26 | -10.93% | 353.86K |
| 2026-04-22 | $3.72 | $3.73 | 0.27% | 888.94K |
| 2026-04-21 | $3.50 | $3.53 | 0.86% | 66713 |
| 2026-04-20 | $3.40 | $3.55 | 4.41% | 59327 |
| 2026-04-17 | $3.33 | $3.39 | 1.80% | 69012 |
| 2026-04-16 | $3.23 | $3.32 | 2.79% | 233K |
| 2026-04-15 | $3.10 | $3.20 | 3.23% | 39400 |
| 2026-04-14 | $3.21 | $3.17 | -1.25% | 83781 |
| 2026-04-13 | $3.20 | $3.21 | 0.31% | 108.5K |
| 2026-04-10 | $3.51 | $3.23 | -7.98% | 139.47K |
| 2026-04-09 | $3.70 | $3.50 | -5.41% | 485.4K |
| 2026-04-08 | $3.69 | $3.57 | -3.25% | 268.73K |
| 2026-04-07 | $3.34 | $3.56 | 6.59% | 32040 |
| 2026-04-06 | $3.63 | $3.41 | -6.06% | 48500 |
| 2026-04-02 | $3.32 | $3.57 | 7.53% | 56236 |