Free Trial

Aclarion (ACON) Stock Chart & Stock Price History

Aclarion logo
$3.22 -0.06 (-1.83%)
Closing price 04:00 PM Eastern
Extended Trading
$3.20 -0.03 (-0.78%)
As of 05:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Aclarion Stock Price Performance

The Aclarion (ACON) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 55.03%, with a year-to-date return of -30.00%. In the past month, the stock has increased 1.58%, reflecting recent market activity.

As of the latest close, Aclarion traded at $3.28 with a market cap of $8.08 million and volume of 50,815 shares.

Receive ACON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aclarion and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.26%
1 Month
Performance
+1.58%
3 Month
Performance
+24.81%
Year-To-Date
Performance
-30.00%
1 Year
Performance
-55.03%

ACON Stock Chart for Thursday, May, 14, 2026

Aclarion Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$3.28$3.22
-1.83%
$3.32$3.2033,649 shs$7.92 million
05/13/2026$3.15$3.28
+4.13%
$3.34$3.1250,815 shs$8.08 million
05/12/2026$3.10$3.15
+1.61%
$3.19$3.0381,112 shs$7.75 million
05/11/2026$3.18$3.10
-2.52%
$3.24$3.0758,407 shs$7.63 million
05/08/2026$3.16$3.18
+0.63%
$3.25$3.1330,023 shs$7.78 million
05/07/2026$3.28$3.16
-3.66%
$3.31$3.1545,942 shs$7.78 million
05/06/2026$3.20$3.28
+2.50%
$3.35$3.2032,393 shs$8.07 million
05/05/2026N/A$3.20$3.30$3.2067,626 shs$7.87 million
04/30/2026$3.26$3.32
+1.84%
$3.45$3.2462,483 shs$7.57 million
04/29/2026$3.37$3.26
-3.26%
$3.37$3.2536,627 shs$7.43 million
04/28/2026$3.37$3.37$3.42$3.2435,455 shs$7.69 million
04/27/2026$3.30$3.37
+2.12%
$3.41$3.2157,271 shs$7.68 million
04/24/2026$3.26$3.30
+1.23%
$3.35$3.26102,815 shs$7.52 million
04/23/2026$3.73$3.26
-12.60%
$3.73$3.23353,548 shs$7.43 million
04/22/2026$3.53$3.73
+5.67%
$3.92$3.56887,542 shs$8.51 million
04/21/2026$3.55$3.53
-0.56%
$3.55$3.3861,200 shs$8.05 million
04/20/2026$3.39$3.55
+4.72%
$3.56$3.2959,293 shs$8.09 million
04/17/2026$3.32$3.39
+2.11%
$3.43$3.2068,965 shs$7.73 million
04/16/2026$3.20$3.32
+3.75%
$3.32$3.06232,964 shs$7.58 million
04/15/2026$3.17$3.20
+0.95%
$3.27$3.0638,390 shs$7.30 million
04/14/2026$3.21$3.17
-1.25%
$3.42$3.0483,679 shs$7.23 million
04/13/2026$3.23$3.21
-0.62%
$3.24$2.97108,429 shs$7.33 million

This page (NASDAQ:ACON) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners