Aclarion, Inc. - ACONW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.04	0.04	0.04	0.04	0.03	3,676
February 18, 2026	0.04	0.04	0.04	0.04	0.03	4,570
February 17, 2026	0.03	0.04	0.04	0.04	0.03	357
February 13, 2026	0.04	0.03	0.03	0.04	0.03	8,844
February 12, 2026	0.04	0.04	0.04	0.04	0.03	3,271
February 11, 2026	0.03	0.03	0.03	0.04	0.03	4,278
February 10, 2026	0.04	0.04	0.04	0.04	0.03	30,546
February 09, 2026	0.03	0.03	0.03	0.04	0.03	2,874
February 06, 2026	0.03	0.04	0.04	0.04	0.03	1,317
February 05, 2026	0.03	0.04	0.04	0.04	0.03	990
February 04, 2026	0.04	0.04	0.04	0.04	0.04	13,262
February 03, 2026	0.04	0.04	0.04	0.04	0.04	2,099
January 30, 2026	0.03	0.04	0.04	0.04	0.03	1,337
January 29, 2026	0.03	0.04	0.04	0.04	0.03	6,874
January 28, 2026	0.04	0.04	0.04	0.04	0.03	26,411
January 27, 2026	0.03	0.04	0.04	0.04	0.03	11,016
January 26, 2026	0.03	0.04	0.04	0.04	0.03	20,755
January 23, 2026	0.03	0.04	0.04	0.04	0.03	4,601
January 22, 2026	0.04	0.04	0.04	0.04	0.04	205
January 21, 2026	0.04	0.04	0.04	0.04	0.04	101
January 20, 2026	0.04	0.04	0.04	0.04	0.03	44,239
January 16, 2026	0.04	0.04	0.04	0.04	0.04	11,398
January 15, 2026	0.03	0.04	0.04	0.04	0.03	1,475
January 14, 2026	0.04	0.04	0.04	0.04	0.03	2,684
January 13, 2026	0.04	0.04	0.04	0.05	0.03	55,917
January 12, 2026	0.04	0.04	0.04	0.04	0.04	21,101
January 09, 2026	0.05	0.05	0.05	0.05	0.04	29,077
January 08, 2026	0.05	0.07	0.07	0.11	0.05	301,879
January 07, 2026	0.05	0.05	0.05	0.05	0.04	105,831
January 06, 2026	0.03	0.04	0.04	0.04	0.03	29,306
January 05, 2026	0.03	0.04	0.04	0.04	0.03	4,790
January 02, 2026	0.04	0.04	0.04	0.04	0.03	6,222
December 31, 2025	0.03	0.04	0.04	0.04	0.03	8,206
December 29, 2025	0.04	0.04	0.04	0.04	0.03	7,716
December 23, 2025	0.04	0.04	0.04	0.04	0.03	52,170
December 22, 2025	0.04	0.04	0.04	0.04	0.04	1,174
December 19, 2025	0.04	0.04	0.04	0.04	0.04	279
December 18, 2025	0.05	0.04	0.04	0.05	0.04	16,293
December 16, 2025	0.04	0.04	0.04	0.04	0.04	1,669
December 15, 2025	0.04	0.05	0.05	0.05	0.04	8,180
December 12, 2025	0.04	0.04	0.04	0.05	0.04	28,391
December 11, 2025	0.04	0.04	0.04	0.05	0.04	23,491
December 10, 2025	0.05	0.05	0.05	0.05	0.04	17,269
December 09, 2025	0.04	0.04	0.04	0.05	0.04	3,969
December 08, 2025	0.04	0.05	0.05	0.05	0.04	13,187
December 05, 2025	0.05	0.05	0.05	0.05	0.04	117,660
December 04, 2025	0.11	0.08	0.08	0.18	0.04	418,284
December 03, 2025	0.05	0.04	0.04	0.05	0.03	45,868
December 02, 2025	0.05	0.05	0.05	0.05	0.05	20,478
December 01, 2025	0.05	0.05	0.05	0.05	0.04	498
November 25, 2025	0.04	0.04	0.04	0.04	0.04	3,672
November 24, 2025	0.04	0.04	0.04	0.04	0.04	4,069
November 21, 2025	0.04	0.04	0.04	0.04	0.04	460
November 20, 2025	0.05	0.05	0.05	0.05	0.04	1,998
November 19, 2025	0.04	0.04	0.04	0.04	0.04	1
November 18, 2025	0.05	0.04	0.04	0.05	0.04	1,413
November 17, 2025	0.05	0.04	0.04	0.07	0.04	4,590
November 13, 2025	0.05	0.04	0.04	0.04	0.04	300
November 12, 2025	0.05	0.05	0.05	0.05	0.04	1,747
November 11, 2025	0.05	0.05	0.05	0.05	0.05	477

Aclarion, Inc. (ACONW) NASDAQ