Aclarion, Inc. (ACON) NASDAQ

3.55

+0.16(+4.72%)

Updated at April 20 04:00PM

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 April 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.03, while $1000 invested 1 year ago would be worth $447.67. This corresponds to total returns of -100%, -100%, -55.23%, respectively, with annualized returns of -94.52%, -96.78%, -55.23%.

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
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
March 24, 2026	3.22	3.45	3.45	3.6	3.21	105,384
March 23, 2026	3.23	3.12	3.12	3.24	3.06	19,464
March 20, 2026	3.21	3.2	3.2	3.23	3.05	79,128
March 19, 2026	3.2	3.26	3.26	3.31	3.2	30,896
March 18, 2026	3.25	3.32	3.32	3.38	3.2	118,065
March 17, 2026	3.22	3.24	3.24	3.31	3.2	25,785
March 16, 2026	3.25	3.22	3.22	3.32	3.2	33,892
March 13, 2026	3.4	3.33	3.33	3.42	3.28	40,112
March 12, 2026	3.45	3.33	3.33	3.45	3.31	44,168
March 11, 2026	3.37	3.44	3.44	3.5	3.19	94,183
March 10, 2026	3.22	3.28	3.28	3.52	3.21	160,466
March 09, 2026	3.32	3.26	3.26	3.32	3.17	22,041
March 06, 2026	2.98	3.27	3.27	3.31	2.98	118,547
March 05, 2026	2.92	3.06	3.06	3.06	2.92	28,598
March 04, 2026	2.67	3.1	3.1	3.1	2.63	118,528
March 03, 2026	2.8	2.68	2.68	2.8	2.65	200,872
March 02, 2026	2.66	2.86	2.86	2.93	2.66	111,600
February 27, 2026	2.68	2.74	2.74	2.77	2.62	99,600
February 26, 2026	2.68	2.68	2.68	2.73	2.55	63,757
February 25, 2026	2.52	2.68	2.68	2.73	2.51	54,000
February 24, 2026	2.5	2.52	2.52	2.58	2.46	43,026
February 23, 2026	2.53	2.49	2.49	2.53	2.46	42,010
February 20, 2026	2.55	2.54	2.54	2.68	2.49	31,209
February 19, 2026	2.54	2.56	2.56	2.57	2.45	39,100
February 18, 2026	2.55	2.49	2.49	2.59	2.49	30,033
February 17, 2026	2.62	2.59	2.59	2.63	2.41	79,200
February 13, 2026	2.59	2.58	2.58	2.69	2.55	32,400
February 12, 2026	2.68	2.59	2.59	2.7	2.5	32,916
February 11, 2026	2.69	2.71	2.71	2.8	2.6	55,300
February 10, 2026	2.79	2.73	2.73	2.85	2.73	28,828
February 09, 2026	2.67	2.76	2.76	2.8	2.58	50,502
February 06, 2026	2.43	2.75	2.75	2.82	2.41	185,609
February 05, 2026	2.7	2.36	2.36	2.74	2.34	208,840
February 04, 2026	2.83	2.7	2.7	2.83	2.52	259,660
February 03, 2026	2.87	2.82	2.82	2.97	2.8	196,223
February 02, 2026	3.28	2.88	2.88	3.28	2.73	238,500
January 30, 2026	3.58	3.31	3.31	3.6	3.28	181,900
January 29, 2026	3.7	3.62	3.62	3.75	3.55	123,606
January 28, 2026	3.68	3.68	3.68	3.72	3.61	112,233
January 27, 2026	3.7	3.64	3.64	3.76	3.61	100,400
January 26, 2026	3.76	3.68	3.68	3.87	3.67	130,767
January 23, 2026	3.9	3.8	3.8	3.9	3.76	126,448