Aclarion, Inc.
ACONNASDAQHealthcare● Active
$3.36
$-0.21(-5.88%)
Market Cap$1791918
P/E Ratio—
52W High$12.03
52W Low$2.34
Aclarion, Inc.（ACON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acon · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99,855.99
Dec 7, 2022
-100.0% from here
5-Year Low5Y
$2.34
Feb 5, 2026
+43.6% from low
IPO Priceadj.
—
Apr 22, 2022
+0.0% since IPO
1 Year Ago
$7.13
Jun 9, 2025
-52.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.50 | $3.54 | $3.34 | $3.36 | $3.36 | 28K | -3.86% |
| Jun 5, 2026 | $3.49 | $3.59 | $3.42 | $3.57 | $3.57 | 75K | +2.29% |
| Jun 4, 2026 | $3.49 | $3.61 | $3.48 | $3.53 | $3.53 | 48K | +1.15% |
| Jun 3, 2026 | $3.43 | $3.49 | $3.38 | $3.49 | $3.49 | 56K | +1.75% |
| Jun 2, 2026 | $3.37 | $3.50 | $3.32 | $3.50 | $3.50 | 64K | +3.86% |
| Jun 1, 2026 | $3.36 | $3.39 | $3.28 | $3.37 | $3.37 | 75K | +0.30% |
| May 29, 2026 | $3.24 | $3.36 | $3.20 | $3.28 | $3.28 | 134K | +1.23% |
| May 28, 2026 | $3.20 | $3.48 | $2.88 | $3.15 | $3.15 | 828K | -1.56% |
| May 27, 2026 | $3.30 | $3.30 | $3.11 | $3.12 | $3.12 | 20K | -5.45% |
| May 26, 2026 | $3.20 | $3.30 | $3.14 | $3.16 | $3.16 | 64K | -1.25% |
| May 22, 2026 | $3.19 | $3.31 | $3.17 | $3.21 | $3.21 | 25K | +0.63% |
| May 21, 2026 | $3.18 | $3.28 | $3.18 | $3.26 | $3.26 | 16K | +2.52% |
| May 20, 2026 | $3.19 | $3.29 | $3.19 | $3.19 | $3.19 | 23K | +0.00% |
| May 19, 2026 | $3.22 | $3.22 | $3.15 | $3.20 | $3.20 | 9K | -0.62% |
| May 18, 2026 | $3.20 | $3.25 | $3.15 | $3.20 | $3.20 | 17K | +0.00% |
| May 15, 2026 | $3.11 | $3.20 | $3.11 | $3.16 | $3.16 | 32K | +1.61% |
| May 14, 2026 | $3.32 | $3.32 | $3.20 | $3.22 | $3.22 | 34K | -3.01% |
| May 13, 2026 | $3.17 | $3.34 | $3.12 | $3.28 | $3.28 | 51K | +3.47% |
| May 12, 2026 | $3.16 | $3.19 | $3.03 | $3.15 | $3.15 | 82K | -0.32% |
| May 11, 2026 | $3.21 | $3.24 | $3.07 | $3.10 | $3.10 | 59K | -3.43% |
Showing 1–20 of 757 records
Annual Stock Price Performance · ACON
Jan 1 → Dec 31 · 5 years2026-28.1%$4.67 → $3.36
-28.1%
2025-96.5%$131.60 → $4.60
-96.5%
2024-99.5%$28943.73 → $130.25
-99.5%
2023-67.7%$89725.59 → $28943.73
-67.7%
2022-20.3%$99855.99 → $79595.19
-20.3%
Best Year2022 · -20.3%
Worst Year2024 · -99.5%
Positive Years0 / 5
Avg Annual Return-62.4%
5Y Total Return-100.0%
5Y CAGR~-87.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ACON?
If you invested $1,000 in ACON 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$471
Total Return-52.9%
CAGR~-52.9% / yr
Profit$-529
Based on Jun 9, 2025 · $7.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aclarion, Inc.（ACON）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACON 历史股价FMP 日线复权 OHLCV