Aclarion, Inc. (ACON) NASDAQ

3.19

+0.025(+0.79%)

Updated at May 08 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 May 11, 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 $419.08. This corresponds to total returns of -100%, -100%, -58.09%, respectively, with annualized returns of -94.45%, -96.91%, -58.09%.

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
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
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