Stock listing
NASDAQ:ACON Aclarion, Inc. Stock
Home listing (NASDAQ) of Aclarion, Inc.
Follow Aclarion, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ACON
$1.95 USD -0.02 (-1.0%)
Close on Oct 30, 2026
- Day range
- $1.89 – $2.00 USDOct 30, 2026
- Volume
- 18,124 sharesOct 30, 2026
- Market cap
- $5.62M USDAt the close on Oct 30, 2026 · price × 2.88M shares outstanding
- 52-week range
- $1.85 – $9.36 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $115,011 USDMedian day 34,759 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ACON · Home | $1.95 USD | -0.02 (-1.0%) | 18,124 | $2.00 | $2.00 | $1.89 | $1.97 | Close on Oct 30, 2026 |
| Frankfurt:IT20 | €1.57 EUR | -0.04 (-2.5%) | — | €1.57 | €1.57 | €1.57 | €1.61 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ACON · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.95 | -0.02 | -1.0% | $2.00 | $2.00 | $1.89 | 18,124 | |
| $1.97 | -0.07 | -3.4% | $2.021 | $2.021 | $1.92 | 15,274 | |
| $2.04 | +0.12 | +6.3% | $1.95 | $2.055 | $1.95 | 12,449 | |
| $1.92 | -0.01 | -0.5% | $1.95 | $1.965 | $1.92 | 2,503 | |
| $1.93 | 0.00 | 0.0% | $1.93 | $1.98 | $1.92 | 18,708 | |
| $1.93 | -0.005 | -0.3% | $1.88 | $1.97 | $1.88 | 10,069 | |
| $1.935 | -0.015 | -0.8% | $1.939 | $1.99 | $1.90 | 15,045 | |
| $1.95 | -0.02 | -1.0% | $1.945 | $1.963 | $1.92 | 10,242 | |
| $1.97 | +0.08 | +4.2% | $1.90 | $2.00 | $1.882 | 17,002 | |
| $1.89 | +0.04 | +2.2% | $1.86 | $1.94 | $1.85 | 13,658 | |
| $1.85 | -0.103 | -5.3% | $1.87 | $1.94 | $1.85 | 11,599 | |
| $1.953 | +0.013 | +0.7% | $1.90 | $2.02 | $1.90 | 7,236 | |
| $1.94 | -0.20 | -9.3% | $2.14 | $2.14 | $1.89 | 70,971 | |
| $2.14 | -0.105 | -4.7% | $2.25 | $2.25 | $2.091 | 21,361 | |
| $2.245 | -0.095 | -4.1% | $2.341 | $2.35 | $2.22 | 26,982 | |
| $2.34 | +0.03 | +1.3% | $2.32 | $2.365 | $2.32 | 7,297 | |
| $2.31 | -0.04 | -1.7% | $2.36 | $2.41 | $2.30 | 31,604 | |
| $2.35 | +0.06 | +2.6% | $2.32 | $2.39 | $2.32 | 10,416 | |
| $2.29 | -0.05 | -2.1% | $2.351 | $2.36 | $2.28 | 30,912 | |
| $2.34 | -0.04 | -1.7% | $2.35 | $2.395 | $2.33 | 33,181 | |
| $2.38 | -0.06 | -2.5% | $2.475 | $2.475 | $2.35 | 15,749 | |
| $2.44 | +0.03 | +1.2% | $2.45 | $2.499 | $2.43 | 7,146 | |
| $2.41 | +0.03 | +1.3% | $2.44 | $2.46 | $2.40 | 18,715 | |
| $2.38 | -0.06 | -2.5% | $2.48 | $2.60 | $2.32 | 79,569 | |
| $2.44 | -0.15 | -5.8% | $2.645 | $2.72 | $2.39 | 75,466 | |
| $2.59 | -0.04 | -1.5% | $2.63 | $2.715 | $2.58 | 30,137 | |
| $2.63 | -0.31 | -10.5% | $2.605 | $2.68 | $2.55 | 61,389 | |
| $2.94 | +0.31 | +11.8% | $2.565 | $2.96 | $2.56 | 309,151 | |
| $2.63 | +0.17 | +6.9% | $2.52 | $2.64 | $2.48 | 33,928 | |
| $2.46 | -0.06 | -2.4% | $2.47 | $2.52 | $2.46 | 12,410 | |
| $2.52 | -0.12 | -4.5% | $2.59 | $2.64 | $2.472 | 15,734 | |
| $2.64 | +0.09 | +3.5% | $2.52 | $2.64 | $2.41 | 35,000 | |
| $2.55 | -0.07 | -2.7% | $2.60 | $2.62 | $2.51 | 23,122 | |
| $2.62 | +0.04 | +1.6% | $2.54 | $2.62 | $2.524 | 9,545 | |
| $2.58 | -0.02 | -0.8% | $2.63 | $2.63 | $2.511 | 13,604 | |
| $2.60 | +0.06 | +2.4% | $2.57 | $2.64 | $2.55 | 17,848 | |
| $2.54 | +0.12 | +5.0% | $2.465 | $2.60 | $2.40 | 85,206 | |
| $2.42 | -0.02 | -0.8% | $2.40 | $2.45 | $2.316 | 13,080 | |
| $2.44 | +0.09 | +3.8% | $2.34 | $2.53 | $2.34 | 61,148 | |
| $2.35 | +0.06 | +2.6% | $2.261 | $2.41 | $2.26 | 44,099 | |
| $2.29 | -0.02 | -0.9% | $2.27 | $2.32 | $2.251 | 46,485 | |
| $2.31 | -0.02 | -0.9% | $2.325 | $2.42 | $2.25 | 63,706 | |
| $2.33 | -0.02 | -0.9% | $2.38 | $2.38 | $2.26 | 40,488 | |
| $2.35 | -0.05 | -2.1% | $2.40 | $2.40 | $2.31 | 37,128 | |
| $2.40 | -0.12 | -4.8% | $2.52 | $2.52 | $2.35 | 35,254 | |
| $2.52 | +0.13 | +5.4% | $2.37 | $2.52 | $2.31 | 54,077 | |
| $2.39 | -0.10 | -4.0% | $2.46 | $2.46 | $2.32 | 103,616 | |
| $2.49 | -0.17 | -6.4% | $2.65 | $2.65 | $2.43 | 175,091 | |
| $2.66 | -0.05 | -1.8% | $2.73 | $2.73 | $2.61 | 49,046 | |
| $2.71 | +0.02 | +0.7% | $2.75 | $2.83 | $2.58 | 44,412 | |
| $2.69 | -0.08 | -2.9% | $2.76 | $2.76 | $2.64 | 45,720 | |
| $2.77 | +0.17 | +6.5% | $2.70 | $2.80 | $2.53 | 124,988 | |
| $2.60 | -0.17 | -6.1% | $2.83 | $2.83 | $2.56 | 80,854 | |
| $2.77 | +0.31 | +12.6% | $2.53 | $2.78 | $2.47 | 182,302 | |
| $2.46 | +0.06 | +2.5% | $2.42 | $2.47 | $2.36 | 35,695 | |
| $2.40 | +0.08 | +3.4% | $2.32 | $2.45 | $2.26 | 106,870 | |
| $2.32 | +0.04 | +1.8% | $2.31 | $2.39 | $2.25 | 66,900 | |
| $2.28 | -0.08 | -3.4% | $2.33 | $2.37 | $2.28 | 34,517 | |
| $2.36 | +0.07 | +3.1% | $2.28 | $2.40 | $2.27 | 43,506 | |
| $2.29 | -0.06 | -2.6% | $2.32 | $2.36 | $2.23 | 58,226 | |
| $2.35 | -0.01 | -0.4% | $2.34 | $2.50 | $2.30 | 44,191 | |
| $2.36 | -0.02 | -0.8% | $2.46 | $2.46 | $2.28 | 23,347 | |
| $2.38 | +0.02 | +0.8% | $2.39 | $2.45 | $2.28 | 38,453 | |
| $2.36 | +0.11 | +4.9% | $2.35 | $2.48 | $2.27 | 57,775 | |
| $2.25 | +0.23 | +11.4% | $2.02 | $2.273 | $1.99 | 50,892 | |
| $2.02 | +0.005 | +0.2% | $2.10 | $2.10 | $1.95 | 78,235 |
- Ticker
- NASDAQ:ACON
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news
Aclarion Announces New Real-World Publication: Nociscan® Validated by Strong Agreement with Discography in Diagnosing Painful Lumbar Discs
Oct 22, 2026
Closed $1.94 (-0.8%) on Oct 22, 2026
Aclarion Publishes CEO Shareholder Letter Highlighting Continued Scan Volume Growth and Advancing Clinical Program in Third Quarter 2026
Oct 20, 2026
Closed $1.97 (+4.2%) on Oct 20, 2026
Aclarion to Present at the 20th Annual LD Micro Main Event
Oct 13, 2026
Closed $2.14 (-4.7%) on Oct 13, 2026
Aclarion Broadens CLARITY Trial Enrollment Criteria to Accelerate Enrollment
Oct 8, 2026
Closed $2.31 (-1.7%) on Oct 8, 2026
Aclarion Welcomes NYU Langone Health to CLARITY Trial Network, Now Enrolling at Eleven Sites
Sep 29, 2026
Closed $2.38 (-2.5%) on Sep 29, 2026
Aclarion Announces Nociscan® Now Available at Goodman Campbell Brain & Spine at Ascension St. Vincent, First Site in Indiana to Offer the Technology
Aug 4, 2026
Closed $2.38 (+0.8%) on Aug 4, 2026
Aclarion Publishes CEO Shareholder Letter Highlighting Progress for First Half of 2026
Jul 29, 2026
Closed $2.02 (-5.4%) on Jul 29, 2026
Aclarion Announces Presentation of Two Abstracts Highlighting Nociscan’s Growing Role in Real-World Clinical Practice
Jul 21, 2026
Closed $2.54 (-3.4%) on Jul 21, 2026
Aclarion Announces Texas Spine Care Center as New CLARITY Site
Jul 7, 2026
Closed $2.99 (-2.6%) on Jul 7, 2026
Aclarion to Present at the Planet MicroCap Las Vegas Powered by MicroCapClub
Jun 10, 2026
Closed $3.17 (-2.9%) on Jun 10, 2026
Decks
Investor Presentation (April 2025)
Investor deck · 22 slides · Apr 23, 2025
Investor Presentation (September 2023)
Investor deck · 26 slides · Sep 28, 2023
Investor Presentation (October 2022)
Investor deck · 21 slides · Oct 25, 2022
Aclarion, Inc. on 6ix
- News releases
- 39 in the last 12 months · 124 in all · newest Oct 22, 2026 · oldest 2022
- Decks
- 3 decks · latest Apr 23, 2025
Where Aclarion, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ACON · Home listing · This page | NASDAQ | United States | USD |
| LS Exchange:A412BH | LS Exchange | Germany | EUR |
| BOATS:ACON | BOATS | United States | USD |
| Frankfurt:IT20 | Frankfurt | Germany | EUR |
| Lang & Schwarz:A412BH | Lang & Schwarz | Germany | EUR |
Log in to ask 6ix AI your own questions about Aclarion, Inc.