Acelyrin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.69	0.71	0.69	0.70	0.70	1.45%	450,000
Jul 31, 2025	0.67	0.71	0.67	0.69	0.69	-	1,104,000
Jul 30, 2025	0.68	0.69	0.66	0.69	0.67	1.47%	375,000
Jul 29, 2025	0.65	0.68	0.65	0.68	0.66	4.62%	540,000
Jul 28, 2025	0.68	0.69	0.65	0.65	0.63	-2.99%	964,000
Jul 25, 2025	0.68	0.68	0.64	0.67	0.65	-1.47%	348,000
Jul 24, 2025	0.68	0.68	0.66	0.68	0.66	3.03%	41,000
Jul 23, 2025	0.69	0.69	0.65	0.66	0.64	-4.35%	453,000
Jul 22, 2025	0.65	0.69	0.65	0.69	0.67	6.15%	116,000
Jul 21, 2025	0.65	0.69	0.65	0.65	0.63	-	276,000
Jul 18, 2025	0.59	0.65	0.58	0.65	0.63	10.17%	1,204,000
Jul 17, 2025	0.70	0.70	0.55	0.59	0.57	-15.71%	4,633,000
Jul 16, 2025	0.71	0.71	0.68	0.70	0.67	-	86,000
Jul 15, 2025	0.72	0.73	0.68	0.70	0.67	-2.78%	839,000
Jul 14, 2025	0.61	0.74	0.61	0.72	0.69	18.03%	6,180,000
Jul 11, 2025	0.61	0.61	0.61	0.61	0.59	1.67%	73,000
Jul 10, 2025	0.60	0.62	0.56	0.60	0.58	-	545,000
Jul 9, 2025	0.58	0.63	0.58	0.60	0.58	3.45%	1,848,000
Jul 8, 2025	0.57	0.58	0.55	0.58	0.56	1.75%	357,000
Jul 7, 2025	0.56	0.59	0.54	0.57	0.55	1.79%	463,000
Jul 4, 2025	0.56	0.59	0.54	0.56	0.54	-6.67%	627,000
Jul 3, 2025	0.64	0.64	0.56	0.60	0.58	-3.23%	172,000
Jul 2, 2025	0.64	0.64	0.60	0.62	0.60	1.64%	234,000
Jul 1, 2025	0.59	0.62	0.57	0.61	0.59	1.67%	197,059,000
Jun 30, 2025	0.58	0.60	0.58	0.60	0.58	1.69%	180,000
Jun 27, 2025	0.59	0.59	0.58	0.59	0.57	-	265,000
Jun 26, 2025	0.55	0.59	0.55	0.59	0.57	1.72%	219,000
Jun 25, 2025	0.58	0.58	0.58	0.58	0.56	-	61,000
Jun 24, 2025	0.56	0.58	0.56	0.58	0.56	5.45%	600,000
Jun 23, 2025	0.54	0.55	0.52	0.55	0.53	-	207,000
Jun 20, 2025	0.55	0.55	0.53	0.55	0.53	5.77%	60,000
Jun 19, 2025	0.54	0.54	0.52	0.52	0.50	-5.45%	68,000
Jun 18, 2025	0.55	0.55	0.55	0.55	0.53	-	10,000
Jun 17, 2025	0.55	0.55	0.55	0.55	0.53	1.85%	1,000
Jun 16, 2025	0.55	0.55	0.52	0.54	0.52	-1.82%	22,000
Jun 13, 2025	0.53	0.55	0.52	0.55	0.53	1.85%	33,000
Jun 11, 2025	0.54	0.54	0.54	0.54	0.52	-1.82%	1,000
Jun 10, 2025	0.53	0.55	0.52	0.55	0.53	-	133,000
Jun 9, 2025	0.57	0.57	0.53	0.55	0.53	-1.79%	88,000
Jun 5, 2025	0.56	0.56	0.53	0.56	0.54	-	34,000
Jun 4, 2025	0.53	0.56	0.53	0.56	0.54	3.70%	238,000
Jun 3, 2025	0.53	0.54	0.53	0.54	0.52	-	126,000
Jun 2, 2025	0.52	0.54	0.51	0.54	0.52	-1.82%	188,000
May 30, 2025	0.52	0.55	0.52	0.55	0.53	1.85%	5,000
May 29, 2025	0.53	0.54	0.53	0.54	0.52	-	15,000
May 28, 2025	0.54	0.54	0.54	0.54	0.52	-1.82%	11,000
May 27, 2025	0.53	0.55	0.53	0.55	0.53	1.85%	104,000
May 26, 2025	0.54	0.54	0.51	0.54	0.52	-	7,000
May 23, 2025	0.52	0.52	0.52	0.54	0.52	-	-
May 22, 2025	0.52	0.54	0.52	0.54	0.52	-	24,000