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 as of November 05, 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 $232. This corresponds to total returns of -100%, -100%, -76.8%, respectively, with annualized returns of -93.37%, -96.72%, -76.8%.

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
November 04, 2026	1.78	1.74	1.74	1.79	1.72	10,644
November 03, 2026	1.75	1.76	1.76	1.79	1.71	20,266
November 02, 2026	1.92	1.8	1.8	1.95	1.8	17,312
October 30, 2026	2	1.95	1.95	2	1.88	18,129
October 29, 2026	1.99	1.97	1.97	2	1.92	15,169
October 28, 2026	2.01	2.04	2.04	2.06	2.01	12,462
October 27, 2026	1.95	1.92	1.92	1.97	1.92	2,504
October 26, 2026	1.93	1.93	1.93	1.98	1.92	18,706
October 23, 2026	1.88	1.93	1.93	1.97	1.88	10,169
October 22, 2026	1.98	1.94	1.94	1.99	1.9	15,045
October 21, 2026	1.92	1.95	1.95	1.97	1.92	10,242
October 20, 2026	1.9	1.97	1.97	2	1.88	17,262
October 19, 2026	1.9	1.89	1.89	1.92	1.88	13,758
October 16, 2026	1.92	1.85	1.85	1.92	1.85	11,302
October 15, 2026	1.97	1.95	1.95	2.02	1.95	7,628
October 14, 2026	2.05	1.94	1.94	2.05	1.92	70,897
October 13, 2026	2.25	2.14	2.14	2.25	2.1	21,142
October 12, 2026	2.34	2.25	2.25	2.35	2.22	26,972
October 09, 2026	2.35	2.34	2.34	2.37	2.33	7,212
October 08, 2026	2.36	2.31	2.31	2.41	2.3	31,589
October 07, 2026	2.34	2.35	2.35	2.38	2.32	10,408
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