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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	0.03	0.03	0.03	0.03	0.03	350
August 06, 2025	0.03	0.03	0.03	0.03	0.03	13,559
August 05, 2025	0.03	0.03	0.03	0.03	0.03	500
August 04, 2025	0.03	0.03	0.03	0.03	0.03	1,166
July 31, 2025	0.03	0.03	0.03	0.03	0.03	200
July 30, 2025	0.03	0.03	0.03	0.03	0.02	1,331
July 28, 2025	0.02	0.03	0.03	0.03	0.02	1,336
July 25, 2025	0.03	0.03	0.03	0.03	0.03	50
July 24, 2025	0.02	0.03	0.03	0.03	0.02	1,532
July 23, 2025	0.02	0.03	0.03	0.03	0.02	3,360
July 22, 2025	0.03	0.02	0.02	0.03	0.02	4,909
July 21, 2025	0.03	0.03	0.03	0.03	0.02	17,654
July 18, 2025	0.03	0.03	0.03	0.03	0.03	5,750
July 17, 2025	0.03	0.03	0.03	0.03	0.03	526
July 16, 2025	0.03	0.02	0.02	0.03	0.02	1,823

Aclarion, Inc. (ACONW) NASDAQ