MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACON — Aclarion, Inc. Common Stock
NasdaqAclarion, Inc. Common Stock
$2.44
+0.03(+1.24%)
- O
- 2.45
- H
- 2.50
- L
- 2.43
- V
- 7.1K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.44
Period Return-69.23%
Period High$12.03
Period Low$1.95
Avg Daily Volume206.9K
Total Trading Days365
ACON — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.45 | $2.50 | $2.43 | $2.44 | +$0.03 | +1.24% | 7,103 | $2.46 | $2.43 $2.50 |
| Sep 30, 2026 | $2.44 | $2.46 | $2.40 | $2.41 | +$0.03 | +1.26% | 18,715 | $2.43 | $2.40 $2.46 |
| Sep 29, 2026 | $2.48 | $2.60 | $2.32 | $2.38 | $-0.06 | -2.46% | 79,570 | $2.42 | $2.32 $2.60 |
| Sep 28, 2026 | $2.65 | $2.72 | $2.39 | $2.44 | $-0.15 | -5.79% | 75,467 | $2.51 | $2.39 $2.72 |
| Sep 25, 2026 | $2.63 | $2.72 | $2.58 | $2.59 | $-0.04 | -1.52% | 30,137 | $2.66 | $2.58 $2.72 |
| Sep 24, 2026 | $2.61 | $2.68 | $2.55 | $2.63 | $-0.31 | -10.54% | 61,389 | $2.62 | $2.55 $2.68 |
| Sep 23, 2026 | $2.57 | $2.96 | $2.56 | $2.94 | +$0.31 | +11.79% | 309,151 | $2.75 | $2.56 $2.96 |
| Sep 22, 2026 | $2.52 | $2.64 | $2.48 | $2.63 | +$0.17 | +6.91% | 33,928 | $2.58 | $2.48 $2.64 |
| Sep 21, 2026 | $2.47 | $2.52 | $2.46 | $2.46 | $-0.06 | -2.38% | 12,411 | $2.50 | $2.46 $2.52 |
| Sep 18, 2026 | $2.59 | $2.64 | $2.47 | $2.52 | $-0.12 | -4.55% | 15,735 | $2.55 | $2.47 $2.64 |
| Sep 17, 2026 | $2.52 | $2.64 | $2.41 | $2.64 | +$0.09 | +3.53% | 35,001 | $2.55 | $2.41 $2.64 |
| Sep 16, 2026 | $2.60 | $2.62 | $2.51 | $2.55 | $-0.07 | -2.67% | 23,122 | $2.57 | $2.51 $2.62 |
| Sep 15, 2026 | $2.54 | $2.62 | $2.52 | $2.62 | +$0.04 | +1.55% | 9,433 | $2.54 | $2.52 $2.62 |
| Sep 14, 2026 | $2.63 | $2.63 | $2.51 | $2.58 | $-0.02 | -0.77% | 13,577 | $2.56 | $2.51 $2.63 |
| Sep 11, 2026 | $2.57 | $2.64 | $2.55 | $2.60 | +$0.06 | +2.36% | 17,848 | $2.58 | $2.55 $2.64 |
| Sep 10, 2026 | $2.47 | $2.60 | $2.40 | $2.54 | +$0.12 | +4.95% | 85,206 | $2.53 | $2.40 $2.60 |
| Sep 9, 2026 | $2.40 | $2.45 | $2.32 | $2.42 | $-0.02 | -0.82% | 13,081 | $2.43 | $2.32 $2.45 |
| Sep 8, 2026 | $2.34 | $2.53 | $2.34 | $2.44 | +$0.09 | +3.83% | 61,148 | $2.46 | $2.34 $2.53 |
| Sep 4, 2026 | $2.26 | $2.41 | $2.26 | $2.35 | +$0.06 | +2.62% | 44,100 | $2.35 | $2.26 $2.41 |
| Sep 3, 2026 | $2.27 | $2.32 | $2.25 | $2.29 | $-0.02 | -0.87% | 46,486 | $2.29 | $2.25 $2.32 |
| Sep 2, 2026 | $2.33 | $2.42 | $2.25 | $2.31 | $-0.02 | -0.86% | 63,693 | $2.32 | $2.25 $2.42 |
| Sep 1, 2026 | $2.38 | $2.38 | $2.26 | $2.33 | $-0.02 | -0.85% | 40,489 | $2.31 | $2.26 $2.38 |
| Aug 31, 2026 | $2.40 | $2.40 | $2.31 | $2.35 | $-0.05 | -2.08% | 37,128 | $2.36 | $2.31 $2.40 |
| Aug 28, 2026 | $2.52 | $2.52 | $2.35 | $2.40 | $-0.12 | -4.76% | 35,255 | $2.41 | $2.35 $2.52 |
| Aug 27, 2026 | $2.37 | $2.52 | $2.31 | $2.52 | +$0.13 | +5.44% | 54,077 | $2.43 | $2.31 $2.52 |
| Aug 26, 2026 | $2.46 | $2.46 | $2.32 | $2.39 | $-0.10 | -4.02% | 103,617 | $2.38 | $2.32 $2.46 |
| Aug 25, 2026 | $2.65 | $2.65 | $2.43 | $2.49 | $-0.17 | -6.39% | 175,091 | $2.57 | $2.43 $2.65 |
| Aug 24, 2026 | $2.73 | $2.73 | $2.61 | $2.66 | $-0.05 | -1.85% | 49,047 | $2.64 | $2.61 $2.73 |
| Aug 21, 2026 | $2.75 | $2.83 | $2.58 | $2.71 | +$0.02 | +0.74% | 44,412 | $2.71 | $2.58 $2.83 |
| Aug 20, 2026 | $2.76 | $2.76 | $2.64 | $2.69 | $-0.08 | -2.89% | 44,407 | $2.70 | $2.64 $2.76 |