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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	0.04	0.05	0.05	0.08	0.04	7,541
November 07, 2025	0.05	0.05	0.05	0.05	0.05	630
November 06, 2025	0.05	0.06	0.06	0.06	0.05	12,146
November 05, 2025	0.04	0.05	0.05	0.05	0.04	1,193
November 04, 2025	0.04	0.04	0.04	0.04	0.04	1,219
November 03, 2025	0.05	0.05	0.05	0.05	0.05	8,848
October 31, 2025	0.05	0.05	0.05	0.05	0.05	15,489
October 30, 2025	0.04	0.05	0.05	0.05	0.04	9,034
October 29, 2025	0.05	0.04	0.04	0.05	0.04	6,429
October 28, 2025	0.05	0.05	0.05	0.05	0.05	1,085
October 27, 2025	0.04	0.05	0.05	0.05	0.04	11,117
October 24, 2025	0.04	0.04	0.04	0.04	0.04	4,748
October 23, 2025	0.04	0.04	0.04	0.04	0.04	6,082
October 22, 2025	0.04	0.04	0.04	0.04	0.04	9,296
October 21, 2025	0.05	0.04	0.04	0.05	0.04	10,044
October 20, 2025	0.04	0.05	0.05	0.05	0.04	10,941
October 17, 2025	0.05	0.05	0.05	0.06	0.04	16,543
October 16, 2025	0.06	0.05	0.05	0.06	0.05	18,574
October 15, 2025	0.06	0.06	0.06	0.08	0.06	11,716
October 14, 2025	0.09	0.06	0.06	0.1	0.06	158,581
October 13, 2025	0.23	0.1	0.1	0.23	0.09	512,790
October 10, 2025	0.03	0.04	0.04	0.04	0.03	39,604
October 09, 2025	0.03	0.03	0.03	0.03	0.03	2,173
October 08, 2025	0.03	0.03	0.03	0.03	0.03	1,183
October 07, 2025	0.03	0.03	0.03	0.03	0.03	300
October 06, 2025	0.03	0.03	0.03	0.03	0.03	400
October 03, 2025	0.03	0.03	0.03	0.03	0.03	1,050
October 02, 2025	0.03	0.03	0.03	0.03	0.03	816
October 01, 2025	0.03	0.03	0.03	0.03	0.03	900
September 30, 2025	0.04	0.03	0.03	0.04	0.02	9,200
September 29, 2025	0.03	0.04	0.04	0.04	0.03	950
September 25, 2025	0.03	0.04	0.04	0.04	0.03	468
September 24, 2025	0.03	0.03	0.03	0.03	0.03	5,400
September 23, 2025	0.03	0.03	0.03	0.03	0.03	3,276
September 19, 2025	0.03	0.03	0.03	0.03	0.03	3,276
September 18, 2025	0.03	0.03	0.03	0.03	0.03	500
September 17, 2025	0.03	0.03	0.03	0.03	0.03	1,893
September 16, 2025	0.03	0.03	0.03	0.03	0.03	500
September 12, 2025	0.03	0.03	0.03	0.03	0.03	14,861
September 11, 2025	0.03	0.03	0.03	0.03	0.02	20,464
September 10, 2025	0.03	0.03	0.03	0.03	0.03	1,166
September 08, 2025	0.04	0.03	0.03	0.04	0.03	7,987
September 05, 2025	0.04	0.04	0.04	0.04	0.04	2
September 04, 2025	0.04	0.04	0.04	0.04	0.03	3,874
September 03, 2025	0.04	0.04	0.04	0.04	0.04	580
September 02, 2025	0.04	0.04	0.04	0.04	0.04	10,516
August 29, 2025	0.04	0.04	0.04	0.04	0.04	665
August 28, 2025	0.04	0.04	0.04	0.04	0.04	278
August 26, 2025	0.05	0.04	0.04	0.05	0.04	1,400
August 25, 2025	0.04	0.04	0.04	0.04	0.04	2,847
August 22, 2025	0.05	0.05	0.05	0.05	0.05	1,929
August 21, 2025	0.04	0.05	0.05	0.05	0.04	10,355
August 20, 2025	0.05	0.05	0.05	0.05	0.05	3,400
August 19, 2025	0.04	0.04	0.04	0.05	0.04	8,321
August 15, 2025	0.05	0.04	0.04	0.05	0.04	14,213
August 14, 2025	0.04	0.05	0.05	0.05	0.04	11,321
August 13, 2025	0.05	0.05	0.05	0.05	0.05	402
August 12, 2025	0.03	0.04	0.04	0.04	0.03	34,082
August 11, 2025	0.03	0.03	0.03	0.03	0.03	1,240
August 08, 2025	0.03	0.03	0.03	0.03	0.03	1,220

Aclarion, Inc. (ACONW) NASDAQ