NASDAQ:ACON | Historical Stock Price | Aclarion, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-04-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.92$22.37$260.83$3,040.90$35,452.30$413,320.332022-04-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.291,048
2026-09-03———$2.301,026
2026-09-02———$2.352,076
2026-09-01———$2.342,300
2026-08-31———$2.39528
2026-08-28———$2.403,187
2026-08-27$2.52$2.5254,100$2.371,968
2026-08-26$2.39$2.39103,600$2.481,990
2026-08-25$2.49$2.49175,000$2.621,861
2026-08-24$2.66$2.6648,600$2.629,212
2026-08-21$2.71$2.7144,400$2.681,555
2026-08-20$2.69$2.6945,700$2.734,566
2026-08-19$2.77$2.77124,700$2.571,512
2026-08-18$2.60$2.6080,700$2.682,027
2026-08-17$2.77$2.77182,300$2.506,216
2026-08-14$2.46$2.4635,700$2.43507
2026-08-13$2.40$2.40106,900$2.311,743
2026-08-12$2.32$2.3266,900$2.311,966
2026-08-11$2.28$2.2834,500$2.30965
2026-08-10$2.36$2.3643,500$2.29881
2026-08-07$2.29$2.2958,200$2.363,273
2026-08-06$2.35$2.3544,100$2.371,038
2026-08-05$2.36$2.3623,300$2.301,551
2026-08-04$2.38$2.3838,500$2.382,283
2026-08-03$2.36$2.3657,800$2.445,340
2026-07-31$2.25$2.2550,800$2.04500
2026-07-30$2.02$2.0278,200$2.071,937
2026-07-29$2.02$2.0279,400$2.111,987
2026-07-28$2.13$2.1356,400$2.112,198
2026-07-27$2.22$2.2257,200$2.442,286
2026-07-24$2.42$2.4222,100$2.461,197
2026-07-23$2.45$2.4542,200$2.521,701
2026-07-22$2.55$2.5554,900$2.50931
2026-07-21$2.54$2.5440,500$2.561,107
2026-07-20$2.63$2.6319,600$2.54970
2026-07-17$2.58$2.5827,100——
2026-07-16$2.64$2.6434,200——
2026-07-15$2.66$2.6624,900——
2026-07-14$2.67$2.6736,300——
2026-07-13$2.69$2.6961,000——
2026-07-10$2.84$2.8419,900——
2026-07-09$2.91$2.9143,300——
2026-07-08$2.95$2.9531,100——
2026-07-07$2.99$2.9955,700——
2026-07-06$3.07$3.0720,300——
2026-07-02$3.09$3.0921,300——
2026-07-01$3.02$3.0227,300——
2026-06-30$2.88$2.8834,500——
2026-06-29$2.89$2.8933,900——
2026-06-26$2.85$2.8540,800——
2026-06-25$2.71$2.7183,800——
2026-06-24$2.74$2.74151,500——
2026-06-23$2.89$2.8957,900——
2026-06-22$3.04$3.04103,500——
2026-06-18$3.12$3.12227,800——
2026-06-17$3.11$3.11341,200——
2026-06-16$2.94$2.9422,200——
2026-06-15$3.03$3.0358,300——
2026-06-12$3.12$3.1225,200——
2026-06-11$3.21$3.2116,500——
2026-06-10$3.17$3.1721,000——
2026-06-09$3.26$3.2683,700——
2026-06-08$3.36$3.3628,500——
2026-06-05$3.57$3.5774,700——
2026-06-04$3.53$3.5347,700——
2026-06-03$3.49$3.4955,500——
2026-06-02$3.50$3.5063,600——
2026-06-01$3.37$3.3774,700——
2026-05-29$3.28$3.28133,700——
2026-05-28$3.15$3.15825,500——
2026-05-27$3.12$3.1220,100——
2026-05-26$3.16$3.1663,800——
2026-05-22$3.21$3.2125,100——
2026-05-21$3.26$3.2615,900——
2026-05-20$3.19$3.1923,000——
2026-05-19$3.20$3.209,000——
2026-05-18$3.20$3.2016,700——
2026-05-15$3.16$3.1632,100——
2026-05-14$3.22$3.2233,700——
2026-05-13$3.28$3.2850,800——
2026-05-12$3.15$3.1581,100——
2026-05-11$3.10$3.1059,200——
2026-05-08$3.19$3.1930,000——
2026-05-07$3.16$3.1645,900——
2026-05-06$3.28$3.2832,400——
2026-05-05$3.20$3.2068,300——
2026-05-04$3.31$3.3159,100——
2026-05-01$3.42$3.4259,200——
2026-04-30$3.32$3.3262,500——
2026-04-29$3.26$3.2636,800——
2026-04-28$3.37$3.3735,500——
2026-04-27$3.37$3.3757,800——
2026-04-24$3.30$3.30103,100——
2026-04-23$3.26$3.26353,600——
2026-04-22$3.73$3.73888,900——
2026-04-21$3.53$3.5366,700——
2026-04-20$3.55$3.5559,300——
2026-04-17$3.39$3.3969,000——
2026-04-16$3.32$3.32233,000——
2026-04-15$3.20$3.2039,400——
2026-04-14$3.17$3.1783,700——
2026-04-13$3.21$3.21108,400——
2026-04-10$3.23$3.23139,200——
2026-04-09$3.50$3.50485,400——
2026-04-08$3.57$3.57268,700——
2026-04-07$3.56$3.5631,700——
2026-04-06$3.41$3.4148,500——
2026-04-02$3.57$3.5756,200——
2026-04-01$3.41$3.4162,500——
2026-03-31$3.27$3.2723,600——
2026-03-30$3.08$3.0822,500——
2026-03-27$3.06$3.0626,500——
2026-03-26$3.28$3.2828,600——
2026-03-25$3.23$3.2345,300——
2026-03-24$3.45$3.45106,500——
2026-03-23$3.12$3.1219,400——
2026-03-20$3.20$3.2079,100——
2026-03-19$3.26$3.2631,000——
2026-03-18$3.32$3.32118,100——
2026-03-17$3.24$3.2425,800——
2026-03-16$3.22$3.2233,900——
2026-03-13$3.33$3.3340,500——
2026-03-12$3.33$3.3344,400——
2026-03-11$3.44$3.4494,200——
2026-03-10$3.28$3.28161,500——
2026-03-09$3.26$3.2623,100——
2026-03-06$3.27$3.27118,500——
2026-03-05$3.06$3.0628,500——
2026-03-04$3.10$3.10120,800——
2026-03-03$2.68$2.68203,400——
2026-03-02$2.86$2.86111,600——
2026-02-27$2.74$2.7499,600——
2026-02-26$2.68$2.6863,600——
2026-02-25$2.68$2.6854,000——
2026-02-24$2.52$2.5242,900——
2026-02-23$2.49$2.4942,000——
2026-02-20$2.54$2.5431,200——
2026-02-19$2.56$2.5639,100——
2026-02-18$2.49$2.4929,900——
2026-02-17$2.59$2.5979,200——
2026-02-13$2.58$2.5832,400——
2026-02-12$2.59$2.5932,800——
2026-02-11$2.71$2.7155,300——
2026-02-10$2.73$2.7328,800——
2026-02-09$2.76$2.7650,400——
2026-02-06$2.75$2.75185,600——
2026-02-05$2.36$2.36208,800——
2026-02-04$2.70$2.70259,300——
2026-02-03$2.82$2.82195,900——
2026-02-02$2.88$2.88238,500——
2026-01-30$3.31$3.31181,900——
2026-01-29$3.62$3.62123,600——
2026-01-28$3.68$3.68112,200——
2026-01-27$3.64$3.64100,400——
2026-01-26$3.68$3.68130,400——
2026-01-23$3.80$3.80126,200——
2026-01-22$3.89$3.8954,500——
2026-01-21$3.85$3.8596,100——
2026-01-20$3.85$3.85357,200——
2026-01-16$3.79$3.79327,000——
2026-01-15$4.00$4.00252,700——
2026-01-14$4.18$4.18250,900——
2026-01-13$4.20$4.20722,900——
2026-01-12$4.51$4.51435,600——
2026-01-09$4.78$4.782,435,900——
2026-01-08$8.17$8.1743,400,400——
2026-01-07$5.75$5.7589,300——
2026-01-06$5.37$5.3724,900——
2026-01-05$5.18$5.1831,000——
2026-01-02$4.98$4.9853,500——