Aclarion, Inc. (ACON) NASDAQ

Currency In USD

ACON Historical Return

If you invested $1000 in Aclarion, Inc. (ACON) since IPO date, it would be worth $0.01 as of October 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.04, while $1000 invested 1 year ago would be worth $289.87. This corresponds to total returns of -100%, -100%, -71.01%, respectively, with annualized returns of -93.29%, -96.6%, -71.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 06, 2026	2.35	2.29	2.29	2.36	2.28	30,905
October 05, 2026	2.32	2.34	2.34	2.4	2.32	33,174
October 02, 2026	2.48	2.38	2.38	2.48	2.35	15,748
October 01, 2026	2.45	2.44	2.44	2.5	2.41	7,048
September 30, 2026	2.44	2.41	2.41	2.46	2.4	18,094
September 29, 2026	2.5	2.38	2.38	2.6	2.32	79,552
September 28, 2026	2.59	2.44	2.44	2.66	2.42	74,499
September 25, 2026	2.63	2.59	2.59	2.72	2.58	28,005
September 24, 2026	2.61	2.63	2.63	2.67	2.55	61,387
September 23, 2026	2.59	2.94	2.94	2.96	2.56	306,063
September 22, 2026	2.64	2.63	2.63	2.64	2.59	33,750
September 21, 2026	2.5	2.46	2.46	2.52	2.46	10,931
September 18, 2026	2.55	2.52	2.52	2.61	2.5	15,727
September 17, 2026	2.61	2.64	2.64	2.64	2.55	34,906
September 16, 2026	2.59	2.55	2.55	2.59	2.51	19,208
September 15, 2026	2.58	2.62	2.62	2.62	2.52	9,542
September 11, 2026	2.61	2.6	2.6	2.64	2.55	17,693
September 10, 2026	2.47	2.54	2.54	2.59	2.47	85,200
September 09, 2026	2.41	2.42	2.42	2.52	2.41	13,034
September 08, 2026	2.45	2.44	2.44	2.46	2.41	61,105
September 04, 2026	2.29	2.35	2.35	2.41	2.26	43,667
September 03, 2026	2.27	2.29	2.29	2.32	2.27	46,376
September 02, 2026	2.35	2.31	2.31	2.42	2.29	63,704
September 01, 2026	2.38	2.33	2.33	2.38	2.26	40,433
August 31, 2026	2.39	2.35	2.35	2.4	2.31	36,984
August 28, 2026	2.52	2.4	2.4	2.52	2.35	35,254
August 27, 2026	2.37	2.52	2.52	2.52	2.31	54,047
August 26, 2026	2.46	2.39	2.39	2.46	2.32	103,588
August 25, 2026	2.65	2.49	2.49	2.65	2.43	0
August 24, 2026	2.73	2.66	2.66	2.73	2.61	48,586
August 21, 2026	2.68	2.71	2.71	2.79	2.62	44,236
August 20, 2026	2.73	2.69	2.69	2.76	2.64	44,267
August 19, 2026	2.7	2.77	2.77	2.79	2.53	0
August 18, 2026	2.83	2.6	2.6	2.83	2.56	0
August 17, 2026	2.5	2.77	2.77	2.78	2.48	176,213
August 14, 2026	2.42	2.46	2.46	2.47	2.36	35,690
August 13, 2026	2.32	2.4	2.4	2.45	2.26	0
August 12, 2026	2.39	2.32	2.32	2.39	2.25	0
August 11, 2026	2.33	2.28	2.28	2.37	2.28	34,284
August 10, 2026	2.28	2.36	2.36	2.4	2.27	43,506
August 07, 2026	2.23	2.29	2.29	2.36	2.23	0
August 06, 2026	2.4	2.35	2.35	2.5	2.3	44,172
August 05, 2026	2.46	2.36	2.36	2.46	2.3	23,260
August 04, 2026	2.39	2.44	2.44	2.45	2.28	37,669
August 03, 2026	2.35	2.36	2.36	2.48	2.27	57,749
July 31, 2026	2.02	2.25	2.25	2.27	1.99	50,841
July 30, 2026	2.1	2.02	2.02	2.1	1.95	78,235
July 29, 2026	2.15	2.02	2.02	2.15	2	78,788
July 28, 2026	2.11	2.13	2.13	2.17	2.07	55,520
July 27, 2026	2.41	2.22	2.22	2.44	2.17	56,187
July 23, 2026	2.61	2.45	2.45	2.65	2.35	42,138
July 22, 2026	2.5	2.55	2.55	2.55	2.47	54,914
July 21, 2026	2.56	2.54	2.54	2.6	2.5	40,430
July 20, 2026	2.54	2.63	2.63	2.63	2.5	19,644
July 17, 2026	2.58	2.58	2.58	2.62	2.52	26,523
July 16, 2026	2.6	2.64	2.64	2.67	2.59	34,213
July 15, 2026	2.65	2.66	2.66	2.69	2.61	24,866
July 14, 2026	2.66	2.67	2.67	2.81	2.64	36,465
July 13, 2026	2.84	2.69	2.69	2.88	2.63	61,034
July 10, 2026	2.88	2.84	2.84	2.91	2.81	19,891