Acelyrin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.85	2.86	2.83	2.86	2.86	0.70%	10,000
Aug 7, 2025	2.86	2.90	2.84	2.84	2.84	0.35%	48,700
Aug 6, 2025	2.85	2.92	2.83	2.83	2.83	-0.70%	123,845
Aug 5, 2025	2.77	2.86	2.77	2.85	2.85	0.71%	14,644
Aug 1, 2025	2.83	2.83	2.70	2.83	2.83	-0.35%	895,849
Jul 31, 2025	2.89	2.90	2.82	2.84	2.84	-	39,400
Jul 30, 2025	2.87	2.89	2.82	2.84	2.84	-0.35%	9,200
Jul 29, 2025	2.89	2.89	2.84	2.85	2.85	-1.38%	9,100
Jul 28, 2025	2.91	2.92	2.86	2.89	2.89	-1.03%	12,800
Jul 25, 2025	2.93	2.96	2.91	2.92	2.92	0.34%	4,620
Jul 24, 2025	2.93	2.94	2.85	2.91	2.91	-0.34%	6,300
Jul 23, 2025	2.93	2.95	2.86	2.92	2.92	-	7,633
Jul 22, 2025	2.93	2.93	2.88	2.92	2.92	-	3,421
Jul 21, 2025	2.82	2.93	2.75	2.92	2.92	3.91%	10,045
Jul 18, 2025	2.86	2.90	2.75	2.81	2.81	-1.40%	15,441
Jul 17, 2025	2.85	2.98	2.74	2.85	2.85	-0.35%	26,927
Jul 16, 2025	2.87	2.90	2.82	2.86	2.86	-1.04%	7,501
Jul 15, 2025	2.92	2.99	2.88	2.89	2.89	-0.34%	108,342
Jul 14, 2025	2.96	2.98	2.90	2.90	2.90	-2.03%	9,500
Jul 11, 2025	2.96	2.97	2.96	2.96	2.96	-0.67%	801
Jul 10, 2025	2.98	3.01	2.94	2.98	2.98	0.34%	5,626
Jul 9, 2025	2.98	2.99	2.94	2.97	2.97	-	9,600
Jul 8, 2025	2.96	2.97	2.95	2.97	2.97	1.02%	2,300
Jul 7, 2025	2.94	2.99	2.94	2.94	2.94	-	8,341
Jul 4, 2025	2.90	2.98	2.90	2.94	2.94	2.08%	10,424
Jul 3, 2025	2.95	2.97	2.88	2.88	2.88	-1.71%	17,930
Jul 2, 2025	2.90	2.95	2.90	2.93	2.93	0.69%	2,300
Jun 30, 2025	2.93	2.95	2.87	2.91	2.91	-1.36%	1,597,625
Jun 27, 2025	2.95	2.96	2.95	2.95	2.95	-	3,031
Jun 26, 2025	2.95	2.95	2.90	2.95	2.95	-	7,600
Jun 25, 2025	2.95	2.96	2.95	2.95	2.95	-0.34%	600
Jun 24, 2025	2.92	3.00	2.91	2.96	2.96	-	13,900
Jun 23, 2025	2.96	2.96	2.95	2.96	2.96	-0.34%	3,100
Jun 20, 2025	2.92	2.99	2.92	2.97	2.97	1.37%	8,300
Jun 19, 2025	2.96	2.97	2.91	2.93	2.93	-1.01%	3,600
Jun 18, 2025	2.98	2.98	2.95	2.96	2.96	-1.00%	3,600
Jun 17, 2025	2.99	3.00	2.98	2.99	2.99	-0.99%	4,500
Jun 16, 2025	2.96	3.24	2.95	3.02	3.02	1.00%	131,343
Jun 13, 2025	2.86	2.99	2.86	2.99	2.99	4.55%	17,700
Jun 12, 2025	2.79	2.86	2.79	2.86	2.86	2.51%	204,025
Jun 11, 2025	2.81	2.82	2.78	2.79	2.79	-0.71%	6,900
Jun 10, 2025	2.85	2.85	2.78	2.81	2.81	-0.71%	16,900
Jun 9, 2025	2.79	2.87	2.79	2.83	2.83	-	7,905
Jun 6, 2025	2.84	2.84	2.78	2.83	2.83	-0.70%	11,221
Jun 5, 2025	2.88	2.88	2.85	2.85	2.85	-1.38%	3,530
Jun 4, 2025	2.80	2.93	2.77	2.89	2.89	2.85%	154,520
Jun 3, 2025	2.72	2.81	2.65	2.81	2.81	2.18%	11,200
Jun 2, 2025	2.75	2.78	2.74	2.75	2.75	1.10%	1,100
May 30, 2025	2.80	2.80	2.62	2.72	2.72	-2.86%	26,400
May 29, 2025	2.92	2.92	2.79	2.80	2.80	-3.78%	13,200