Acelyrin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.39	0.39	0.36	0.36	0.36	-8.97%	834,400
Aug 7, 2025	0.39	0.39	0.39	0.39	0.39	-	15,000
Aug 6, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	131,600
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	22,700
Aug 4, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	24,000
Aug 1, 2025	0.39	0.39	0.38	0.38	0.38	-	8,100
Jul 31, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	14,700
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-	34,500
Jul 29, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	2,500
Jul 28, 2025	0.37	0.38	0.37	0.38	0.38	5.56%	99,400
Jul 24, 2025	0.37	0.37	0.36	0.36	0.36	-	20,000
Jul 22, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	28,100
Jul 21, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	90,200
Jul 18, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	27,500
Jul 17, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	10,500
Jul 16, 2025	0.38	0.42	0.37	0.38	0.38	2.70%	614,700
Jul 15, 2025	0.37	0.37	0.37	0.37	0.37	-	30,400
Jul 14, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	21,300
Jul 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	31,000
Jul 9, 2025	0.37	0.37	0.37	0.37	0.37	-	10,000
Jul 8, 2025	0.38	0.38	0.37	0.37	0.37	-	8,100
Jul 2, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	42,800
Jul 1, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	25,500
Jun 30, 2025	0.38	0.39	0.38	0.39	0.39	-	22,000
Jun 26, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	57,800
Jun 25, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	50,000
Jun 24, 2025	0.40	0.40	0.39	0.40	0.40	-	353,800
Jun 23, 2025	0.37	0.40	0.37	0.40	0.40	6.67%	1,416,900
Jun 20, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	422,500
Jun 19, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	1,172,400
Jun 18, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	51,200
Jun 17, 2025	0.36	0.36	0.35	0.35	0.35	-	76,600
Jun 16, 2025	0.35	0.35	0.35	0.35	0.35	-	29,900
Jun 13, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	1,600
Jun 11, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	47,000
Jun 10, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	80,500
Jun 9, 2025	0.34	0.37	0.34	0.37	0.37	5.80%	1,292,600
Jun 6, 2025	0.35	0.35	0.35	0.35	0.35	-6.76%	70,900
Jun 5, 2025	0.38	0.38	0.37	0.37	0.37	-	40,400
Jun 4, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	1,108,600
Jun 3, 2025	0.36	0.37	0.36	0.37	0.37	10.61%	5,448,400
May 30, 2025	0.32	0.34	0.32	0.33	0.33	4.76%	30,100
May 29, 2025	0.36	0.36	0.32	0.32	0.32	-11.27%	91,100
May 28, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	579,600
May 27, 2025	0.35	0.35	0.34	0.34	0.34	-	33,100
May 26, 2025	0.30	0.34	0.29	0.34	0.34	15.25%	693,600
May 22, 2025	0.30	0.30	0.30	0.30	0.30	-	600
May 21, 2025	0.30	0.30	0.30	0.30	0.30	-	5,000
May 20, 2025	0.30	0.30	0.30	0.30	0.30	-	5,000
May 15, 2025	0.30	0.30	0.30	0.30	0.30	-	800