Aclarion, Inc. (ACON) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACON Historical Return
If you invested $1000 in Aclarion, Inc. (ACON) since IPO date, it would be worth $0.01 as of June 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.02, while $1000 invested 1 year ago would be worth $432.13. This corresponds to total returns of -100%, -100%, -56.79%, respectively, with annualized returns of -94.04%, -97.24%, -56.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACON Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 3.1 | 3.12 | 3.12 | 3.25 | 3.1 | 68,842 |
| June 17, 2026 | 3.4 | 3.11 | 3.11 | 3.49 | 3.1 | 341,170 |
| June 16, 2026 | 2.98 | 2.94 | 2.94 | 2.98 | 2.88 | 21,380 |
| June 15, 2026 | 3.18 | 3.03 | 3.03 | 3.23 | 2.93 | 58,243 |
| June 12, 2026 | 3.17 | 3.12 | 3.12 | 3.29 | 3.12 | 24,690 |
| June 11, 2026 | 3.17 | 3.21 | 3.21 | 3.24 | 3.17 | 16,491 |
| June 10, 2026 | 3.19 | 3.17 | 3.17 | 3.3 | 3.11 | 18,978 |
| June 09, 2026 | 3.25 | 3.26 | 3.26 | 3.31 | 3.2 | 83,652 |
| June 08, 2026 | 3.5 | 3.36 | 3.36 | 3.54 | 3.34 | 28,422 |
| June 05, 2026 | 3.49 | 3.57 | 3.57 | 3.58 | 3.42 | 0 |
| June 04, 2026 | 3.49 | 3.53 | 3.53 | 3.61 | 3.48 | 47,729 |
| June 03, 2026 | 3.46 | 3.49 | 3.49 | 3.49 | 3.38 | 55,298 |
| June 02, 2026 | 3.38 | 3.5 | 3.5 | 3.5 | 3.32 | 63,384 |
| June 01, 2026 | 3.37 | 3.37 | 3.37 | 3.39 | 3.28 | 74,657 |
| May 29, 2026 | 3.24 | 3.28 | 3.28 | 3.36 | 3.23 | 133,723 |
| May 28, 2026 | 3.2 | 3.15 | 3.15 | 3.48 | 2.88 | 824,533 |
| May 27, 2026 | 3.3 | 3.12 | 3.12 | 3.3 | 3.11 | 20,050 |
| May 26, 2026 | 3.21 | 3.16 | 3.16 | 3.3 | 3.14 | 63,811 |
| May 22, 2026 | 3.19 | 3.21 | 3.21 | 3.31 | 3.17 | 25,020 |
| May 21, 2026 | 3.18 | 3.26 | 3.26 | 3.28 | 3.18 | 15,896 |
| May 20, 2026 | 3.19 | 3.19 | 3.19 | 3.29 | 3.19 | 22,476 |
| May 19, 2026 | 3.22 | 3.2 | 3.2 | 3.22 | 3.15 | 9,029 |
| May 18, 2026 | 3.2 | 3.2 | 3.2 | 3.25 | 3.15 | 15,919 |
| May 15, 2026 | 3.11 | 3.16 | 3.16 | 3.2 | 3.11 | 31,922 |
| May 14, 2026 | 3.32 | 3.22 | 3.22 | 3.32 | 3.2 | 33,648 |
| May 13, 2026 | 3.17 | 3.28 | 3.28 | 3.34 | 3.12 | 50,814 |
| May 12, 2026 | 3.16 | 3.15 | 3.15 | 3.19 | 3.03 | 82,214 |
| May 11, 2026 | 3.21 | 3.1 | 3.1 | 3.24 | 3.07 | 58,344 |
| May 08, 2026 | 3.25 | 3.19 | 3.19 | 3.25 | 3.13 | 29,980 |
| May 07, 2026 | 3.31 | 3.16 | 3.16 | 3.31 | 3.15 | 45,941 |
| May 06, 2026 | 3.21 | 3.28 | 3.28 | 3.35 | 3.2 | 32,393 |
| May 05, 2026 | 3.27 | 3.2 | 3.2 | 3.3 | 3.2 | 67,296 |
| May 04, 2026 | 3.42 | 3.31 | 3.31 | 3.46 | 3.28 | 59,121 |
| May 01, 2026 | 3.36 | 3.42 | 3.42 | 3.44 | 3.3 | 59,231 |
| April 30, 2026 | 3.3 | 3.32 | 3.32 | 3.45 | 3.24 | 62,449 |
| April 29, 2026 | 3.37 | 3.26 | 3.26 | 3.37 | 3.25 | 38,778 |
| April 28, 2026 | 3.28 | 3.37 | 3.37 | 3.42 | 3.24 | 35,445 |
| April 27, 2026 | 3.29 | 3.37 | 3.37 | 3.41 | 3.21 | 57,270 |
| April 24, 2026 | 3.34 | 3.3 | 3.3 | 3.35 | 3.26 | 102,815 |
| April 23, 2026 | 3.66 | 3.26 | 3.26 | 3.73 | 3.23 | 353,498 |
| April 22, 2026 | 3.72 | 3.73 | 3.73 | 3.92 | 3.56 | 881,060 |
| April 21, 2026 | 3.5 | 3.53 | 3.53 | 3.55 | 3.38 | 61,190 |
| April 20, 2026 | 3.4 | 3.55 | 3.55 | 3.56 | 3.29 | 59,197 |
| April 17, 2026 | 3.33 | 3.39 | 3.39 | 3.43 | 3.2 | 68,934 |
| April 16, 2026 | 3.23 | 3.32 | 3.32 | 3.32 | 3.06 | 232,770 |
| April 15, 2026 | 3.1 | 3.2 | 3.2 | 3.27 | 3.06 | 38,390 |
| April 14, 2026 | 3.21 | 3.17 | 3.17 | 3.42 | 3.04 | 83,568 |
| April 13, 2026 | 3.2 | 3.21 | 3.21 | 3.24 | 2.97 | 108,423 |
| April 10, 2026 | 3.51 | 3.23 | 3.23 | 3.67 | 3.22 | 138,704 |
| April 09, 2026 | 3.7 | 3.5 | 3.5 | 3.94 | 3.49 | 483,228 |
| April 08, 2026 | 3.69 | 3.57 | 3.57 | 3.74 | 3.35 | 262,126 |
| April 07, 2026 | 3.34 | 3.56 | 3.56 | 3.57 | 3.3 | 32,040 |
| April 06, 2026 | 3.63 | 3.41 | 3.41 | 3.63 | 3.37 | 46,268 |
| April 02, 2026 | 3.32 | 3.57 | 3.57 | 3.61 | 3.3 | 55,272 |
| April 01, 2026 | 3.23 | 3.41 | 3.41 | 3.57 | 3.2 | 62,533 |
| March 31, 2026 | 3.08 | 3.27 | 3.27 | 3.34 | 3.08 | 22,788 |
| March 30, 2026 | 3.08 | 3.08 | 3.08 | 3.17 | 3.08 | 22,498 |
| March 27, 2026 | 3.21 | 3.06 | 3.06 | 3.24 | 3.05 | 26,452 |
| March 26, 2026 | 3.2 | 3.28 | 3.28 | 3.33 | 3.14 | 28,603 |
| March 25, 2026 | 3.45 | 3.23 | 3.23 | 3.45 | 3.03 | 45,311 |
AD
