Aclarion, Inc. (ACON) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
ACON Historical Performance
Short-Term Returns
ACON Stock Price Trajectory (2022–2026)
As of May 8, 2026, Aclarion, Inc. (ACON) trades at $3.16, representing a -56.2% return over the past year. The stock has delivered a -100.0% total return over five years (-90.4% 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 43% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers XTNT (+10.0% 1Y), GKOS (+52.0% 1Y), and MDXG (-47.1% 1Y), ACON has underperformed the peer group average. Compare ACON vs XTNT →
ACON Historical Price Data (2025–2026)
Showing 30 of 1,015 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 3.15 | 3.27 | 3.06 | 3.26 | 38K | +2.84% |
| 2026-04-14 | 3.37 | 3.42 | 3.04 | 3.17 | 84K | -1.25% |
| 2026-04-13 | 3.11 | 3.24 | 2.97 | 3.21 | 108K | -0.62% |
| 2026-04-10 | 3.51 | 3.51 | 3.22 | 3.23 | 139K | -7.71% |
| 2026-04-09 | 3.71 | 3.93 | 3.49 | 3.50 | 483K | -1.96% |
| 2026-04-08 | 3.65 | 3.74 | 3.38 | 3.57 | 262K | +0.28% |
| 2026-04-07 | 3.41 | 3.57 | 3.30 | 3.56 | 32K | +4.40% |
| 2026-04-06 | 3.63 | 3.63 | 3.40 | 3.41 | 46K | -4.48% |
| 2026-04-02 | 3.32 | 3.61 | 3.30 | 3.57 | 55K | +4.69% |
| 2026-04-01 | 3.23 | 3.57 | 3.20 | 3.41 | 63K | +4.28% |
| 2026-03-31 | 3.20 | 3.35 | 3.08 | 3.27 | 23K | +6.17% |
| 2026-03-30 | 3.11 | 3.17 | 3.08 | 3.08 | 22K | +0.65% |
| 2026-03-27 | 3.10 | 3.24 | 3.05 | 3.06 | 26K | -6.71% |
| 2026-03-26 | 3.20 | 3.33 | 3.14 | 3.28 | 29K | +1.55% |
See ACON's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ACON Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ACON vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonACON — Frequently Asked Questions
Quick answers to the most common questions about buying ACON stock.
How has ACON stock performed recently?
ACON declined -56.2% over the past year, below its 5-year annualized CAGR of -90.4%. 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 -56.2% 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.