Acelyrin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.78	2.80	2.75	2.78	-	0.54%	12,033,789
Aug 12, 2025	2.74	2.78	2.72	2.76	2.76	-0.72%	4,441,376
Aug 11, 2025	2.84	2.84	2.73	2.78	2.78	-1.42%	8,807,578
Aug 8, 2025	2.84	2.87	2.81	2.82	2.82	0.71%	10,113,697
Aug 7, 2025	2.82	2.88	2.79	2.80	2.80	0.36%	14,801,907
Aug 6, 2025	2.73	2.81	2.71	2.79	2.79	3.72%	14,832,361
Aug 5, 2025	2.65	2.70	2.61	2.69	2.69	3.86%	12,031,274
Aug 4, 2025	2.55	2.61	2.51	2.59	2.59	4.44%	16,538,523
Aug 1, 2025	2.49	2.49	2.43	2.48	2.48	-1.59%	10,182,505
Jul 31, 2025	2.53	2.56	2.47	2.52	2.52	-3.45%	11,840,088
Jul 30, 2025	2.70	2.73	2.61	2.61	2.61	-1.14%	9,973,323
Jul 29, 2025	2.64	2.69	2.55	2.64	2.64	1.54%	8,482,710
Jul 28, 2025	2.72	2.77	2.60	2.60	2.60	-4.41%	10,046,199
Jul 25, 2025	2.79	2.79	2.71	2.72	2.72	-2.86%	5,976,545
Jul 24, 2025	2.71	2.80	2.70	2.80	2.80	0.72%	12,506,338
Jul 23, 2025	2.70	2.80	2.68	2.78	2.78	4.51%	15,821,251
Jul 22, 2025	2.52	2.68	2.51	2.66	2.66	8.13%	28,749,936
Jul 21, 2025	2.50	2.51	2.42	2.46	2.46	-1.99%	5,488,310
Jul 18, 2025	2.47	2.52	2.44	2.51	2.51	2.03%	5,226,244
Jul 17, 2025	2.53	2.53	2.44	2.46	2.46	-1.20%	8,991,908
Jul 16, 2025	2.50	2.51	2.44	2.49	2.49	-1.58%	9,696,778
Jul 15, 2025	2.44	2.54	2.42	2.53	2.53	3.69%	10,538,048
Jul 14, 2025	2.39	2.46	2.38	2.44	2.44	3.39%	11,456,673
Jul 11, 2025	2.45	2.46	2.34	2.36	2.36	-1.67%	7,771,025
Jul 10, 2025	2.37	2.42	2.36	2.40	2.40	2.56%	8,855,068
Jul 9, 2025	2.39	2.39	2.28	2.34	2.34	-5.26%	13,299,936
Jul 8, 2025	2.38	2.49	2.37	2.47	2.47	4.22%	13,149,396
Jul 7, 2025	2.46	2.47	2.36	2.37	2.37	-0.42%	18,539,970
Jul 4, 2025	2.42	2.46	2.36	2.38	2.38	-2.06%	8,624,846
Jul 3, 2025	2.50	2.50	2.39	2.43	2.43	-1.62%	9,951,538
Jul 2, 2025	2.53	2.53	2.45	2.47	2.47	-1.98%	11,398,710
Jul 1, 2025	2.54	2.56	2.49	2.52	2.52	-	9,979,864
Jun 30, 2025	2.47	2.53	2.45	2.52	2.52	0.80%	8,674,608
Jun 27, 2025	2.58	2.60	2.47	2.50	2.50	-1.96%	30,277,240
Jun 26, 2025	2.53	2.56	2.51	2.55	2.55	0.39%	6,661,862
Jun 25, 2025	2.54	2.56	2.48	2.54	2.54	-1.17%	11,222,869
Jun 24, 2025	2.60	2.61	2.55	2.57	2.57	-0.39%	11,559,776
Jun 23, 2025	2.69	2.70	2.57	2.58	2.58	-3.01%	7,461,699
Jun 20, 2025	2.60	2.66	2.56	2.66	2.66	2.31%	15,822,910
Jun 19, 2025	2.61	2.63	2.56	2.60	2.60	-1.89%	11,526,227
Jun 18, 2025	2.75	2.75	2.62	2.65	2.65	-3.99%	6,689,112
Jun 17, 2025	2.75	2.77	2.71	2.76	2.76	1.85%	8,253,233
Jun 16, 2025	2.98	2.98	2.71	2.71	2.71	-7.51%	11,497,348
Jun 13, 2025	2.88	2.93	2.81	2.93	2.93	3.53%	16,183,379
Jun 12, 2025	2.77	2.87	2.76	2.83	2.83	3.28%	20,911,620
Jun 11, 2025	2.70	2.76	2.64	2.74	2.74	-1.79%	11,055,925
Jun 10, 2025	2.72	2.79	2.71	2.79	2.79	-1.41%	9,219,777
Jun 6, 2025	2.85	2.89	2.81	2.83	2.83	-1.39%	5,674,341
Jun 5, 2025	2.94	2.97	2.87	2.87	2.87	-2.05%	5,694,076
Jun 4, 2025	2.98	2.98	2.91	2.93	2.93	-0.68%	3,970,749