Aclarion, Inc. (ACON) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -11.2%
- 3M
- -14.5%
- YTD
- -43.7%
- 1Y
- -60.9%
- 3Y
- -97.2%
- 5Y
- -90.7%
Loading 10-year price history...
ACON Historical Performance
ACON Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -78.7%
- 2023 annual price return
- -64.9%
- 2024 annual price return
- -99.6%
- 2025 annual price return
- -96.4%
- 2026 annual price return
- -45.0%
ACON Stock Price Trajectory (2022–2026)
As of June 29, 2026, Aclarion, Inc. (ACON) trades at $2.81, representing a -60.9% return over the past year. The stock has delivered a -100.0% total return over five years (-90.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $586,110.87 on April 27, 2022. From this peak, ACON has corrected -100.0%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers XTNT (-31.8% 1Y), GKOS (+42.9% 1Y), and MDXG (-33.8% 1Y), ACON has underperformed the peer group average. Compare ACON vs XTNT →
ACON Historical Price Data · from 2022
Rows 1–50 of 1,049| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 2.64 | 2.86 | 2.64 | 2.81 | 40K | +3.51% |
| 2026-06-25 | 2.70 | 2.78 | 2.62 | 2.71 | 81K | -1.09% |
| 2026-06-24 | 2.92 | 2.92 | 2.72 | 2.74 | 147K | -5.19% |
| 2026-06-23 | 3.00 | 3.05 | 2.83 | 2.89 | 58K | -4.93% |
| 2026-06-22 | 3.22 | 3.23 | 2.96 | 3.04 | 103K | -2.56% |
| 2026-06-18 | 3.10 | 3.25 | 3.10 | 3.12 | 69K | +0.32% |
| 2026-06-17 | 3.40 | 3.49 | 3.11 | 3.11 | 340K | +5.78% |
| 2026-06-16 | 2.98 | 2.98 | 2.88 | 2.94 | 22K | -2.97% |
| 2026-06-15 | 3.18 | 3.23 | 2.93 | 3.03 | 58K | -2.88% |
| 2026-06-12 | 3.17 | 3.29 | 3.12 | 3.12 | 25K | -2.80% |
| 2026-06-11 | 3.17 | 3.24 | 3.17 | 3.21 | 16K | +1.42% |
| 2026-06-10 | 3.19 | 3.30 | 3.11 | 3.17 | 19K | -2.91% |
| 2026-06-09 | 3.25 | 3.31 | 3.20 | 3.26 | 84K | -2.98% |
| 2026-06-08 | 3.50 | 3.54 | 3.34 | 3.36 | 28K | -3.45% |
| 2026-06-05 | 3.46 | 3.50 | 3.46 | 3.48 | 63K | -1.42% |
| 2026-06-04 | 3.49 | 3.61 | 3.48 | 3.53 | 47K | +1.15% |
| 2026-06-03 | 3.46 | 3.49 | 3.39 | 3.49 | 55K | -0.29% |
| 2026-06-02 | 3.38 | 3.50 | 3.32 | 3.50 | 63K | +3.86% |
| 2026-06-01 | 3.37 | 3.39 | 3.28 | 3.37 | 75K | +2.74% |
| 2026-05-29 | 3.24 | 3.36 | 3.23 | 3.28 | 133K | +4.13% |
| 2026-05-28 | 3.19 | 3.50 | 2.96 | 3.15 | 821K | +0.96% |
| 2026-05-27 | 3.19 | 3.30 | 3.11 | 3.12 | 20K | -1.27% |
| 2026-05-26 | 3.21 | 3.30 | 3.13 | 3.16 | 64K | -1.56% |
| 2026-05-22 | 3.19 | 3.31 | 3.19 | 3.21 | 25K | -1.53% |
| 2026-05-21 | 3.27 | 3.28 | 3.18 | 3.26 | 16K | +2.19% |
| 2026-05-20 | 3.25 | 3.29 | 3.19 | 3.19 | 22K | -0.31% |
| 2026-05-19 | 3.15 | 3.20 | 3.15 | 3.20 | 8K | 0.00% |
| 2026-05-18 | 3.20 | 3.23 | 3.19 | 3.20 | 16K | 0.00% |
| 2026-05-15 | 3.17 | 3.20 | 3.11 | 3.20 | 28K | -0.62% |
| 2026-05-14 | 3.31 | 3.32 | 3.20 | 3.22 | 33K | -1.83% |
| 2026-05-13 | 3.15 | 3.34 | 3.12 | 3.28 | 51K | +4.13% |
| 2026-05-12 | 3.16 | 3.19 | 3.03 | 3.15 | 82K | +1.61% |
| 2026-05-11 | 3.21 | 3.24 | 3.10 | 3.10 | 58K | -2.67% |
| 2026-05-08 | 3.21 | 3.25 | 3.13 | 3.19 | 30K | +0.79% |
| 2026-05-07 | 3.31 | 3.31 | 3.15 | 3.16 | 46K | -3.66% |
| 2026-05-06 | 3.21 | 3.35 | 3.20 | 3.28 | 32K | +2.50% |
| 2026-05-05 | 3.27 | 3.30 | 3.20 | 3.20 | 67K | -3.32% |
| 2026-05-04 | 3.34 | 3.46 | 3.27 | 3.31 | 59K | -3.22% |
| 2026-05-01 | 3.36 | 3.44 | 3.31 | 3.42 | 59K | +3.01% |
| 2026-04-30 | 3.30 | 3.45 | 3.24 | 3.32 | 62K | +1.84% |
| 2026-04-29 | 3.37 | 3.37 | 3.25 | 3.26 | 39K | -3.26% |
| 2026-04-28 | 3.28 | 3.42 | 3.24 | 3.37 | 35K | 0.00% |
| 2026-04-27 | 3.30 | 3.41 | 3.21 | 3.37 | 57K | +2.12% |
| 2026-04-24 | 3.34 | 3.35 | 3.26 | 3.30 | 103K | +1.23% |
| 2026-04-23 | 3.70 | 3.73 | 3.24 | 3.26 | 353K | -12.60% |
| 2026-04-22 | 3.72 | 3.92 | 3.56 | 3.73 | 879K | +5.67% |
| 2026-04-21 | 3.48 | 3.55 | 3.38 | 3.53 | 61K | -0.56% |
| 2026-04-20 | 3.40 | 3.56 | 3.29 | 3.55 | 59K | +4.72% |
| 2026-04-17 | 3.33 | 3.42 | 3.20 | 3.39 | 69K | +2.11% |
| 2026-04-16 | 3.19 | 3.33 | 3.06 | 3.32 | 233K | +1.84% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACON — Frequently Asked Questions
Quick answers to the most common questions about buying ACON stock.
How has ACON stock performed recently?
ACON declined -60.9% over the past year, below its 5-year annualized CAGR of -90.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ACON's all-time high price?
Aclarion, Inc. reached $586110.87 on 2022-04-27. The 52-week high is $12.03. Current 1-year return of -60.9% places the stock further from historical peaks.
Where can I download ACON historical price data?
This page provides ACON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.