Acelyrin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	56.74	61.83	56.34	61.31	61.31	8.02%	804,971
Aug 12, 2025	49.88	57.01	49.20	56.76	56.76	15.74%	744,794
Aug 11, 2025	49.03	49.58	47.83	49.04	49.04	0.20%	511,758
Aug 8, 2025	49.69	49.69	48.31	48.94	48.94	-1.09%	436,397
Aug 7, 2025	50.43	50.79	48.54	49.48	49.48	-1.63%	364,676
Aug 6, 2025	47.60	50.36	47.27	50.30	50.30	2.93%	692,811
Aug 5, 2025	50.37	50.37	42.56	48.87	48.87	0.58%	1,325,283
Aug 4, 2025	48.91	48.91	47.60	48.59	48.59	0.98%	462,559
Aug 1, 2025	50.00	50.19	47.80	48.12	48.12	-6.82%	599,761
Jul 31, 2025	50.58	52.96	50.12	51.64	51.64	1.91%	379,834
Jul 30, 2025	50.92	52.13	50.17	50.67	50.67	-0.24%	350,197
Jul 29, 2025	51.29	52.46	50.49	50.79	50.79	-0.97%	335,739
Jul 28, 2025	51.01	51.66	50.14	51.29	51.29	1.30%	455,772
Jul 25, 2025	50.33	50.70	49.38	50.63	50.63	0.56%	405,136
Jul 24, 2025	52.54	53.77	50.16	50.35	50.35	-6.97%	554,099
Jul 23, 2025	53.13	54.39	52.77	54.12	54.12	3.13%	294,635
Jul 22, 2025	51.41	52.73	51.13	52.48	52.48	2.00%	322,216
Jul 21, 2025	52.31	52.53	51.05	51.45	51.45	-0.46%	313,153
Jul 18, 2025	52.47	53.21	50.61	51.69	51.69	-1.17%	300,421
Jul 17, 2025	53.20	55.02	51.77	52.30	52.30	-0.40%	413,866
Jul 16, 2025	53.32	53.68	50.57	52.51	52.51	0.10%	388,366
Jul 15, 2025	54.20	54.95	52.40	52.46	52.46	-3.23%	339,832
Jul 14, 2025	54.51	54.76	53.50	54.21	54.21	-0.57%	386,757
Jul 11, 2025	57.36	57.87	54.40	54.52	54.52	-6.95%	526,708
Jul 10, 2025	56.01	60.00	54.54	58.59	58.59	11.01%	730,970
Jul 9, 2025	55.12	56.52	52.70	52.78	52.78	-3.21%	405,327
Jul 8, 2025	55.69	57.36	54.36	54.53	54.53	-1.59%	410,810
Jul 7, 2025	58.66	60.17	55.32	55.41	55.41	-8.09%	687,874
Jul 3, 2025	59.40	61.55	59.40	60.29	60.29	2.05%	325,094
Jul 2, 2025	58.21	59.51	57.51	59.08	59.08	1.22%	236,978
Jul 1, 2025	56.14	59.93	54.90	58.37	58.37	6.22%	873,432
Jun 30, 2025	56.22	56.22	54.46	54.95	54.95	-1.36%	318,323
Jun 27, 2025	56.27	56.70	54.77	55.71	55.71	1.94%	550,501
Jun 26, 2025	54.37	55.76	54.07	54.65	54.65	0.68%	201,123
Jun 25, 2025	53.70	56.22	53.70	54.28	54.28	0.48%	365,590
Jun 24, 2025	53.17	54.65	52.61	54.02	54.02	4.75%	296,152
Jun 23, 2025	49.48	51.77	48.36	51.57	51.57	2.69%	307,989
Jun 20, 2025	51.66	52.04	49.95	50.22	50.22	-1.74%	356,997
Jun 18, 2025	52.03	52.75	51.09	51.11	51.11	-2.22%	301,818
Jun 17, 2025	53.63	54.50	51.86	52.27	52.27	-3.62%	448,905
Jun 16, 2025	52.38	54.27	51.75	54.24	54.24	6.24%	384,697
Jun 13, 2025	51.10	52.50	50.01	51.05	51.05	-4.92%	653,540
Jun 12, 2025	53.47	54.26	52.41	53.69	53.69	-1.65%	344,346
Jun 11, 2025	58.49	58.49	54.27	54.59	54.59	-5.96%	293,044
Jun 10, 2025	57.48	58.44	56.70	58.05	58.05	1.54%	251,705
Jun 9, 2025	59.10	59.81	56.18	57.17	57.17	-1.85%	414,857
Jun 6, 2025	56.26	58.35	55.69	58.25	58.25	6.08%	312,630
Jun 5, 2025	55.98	57.06	54.44	54.91	54.91	-2.61%	236,492
Jun 4, 2025	57.61	58.23	56.38	56.38	56.38	-1.88%	294,549
Jun 3, 2025	55.50	58.00	54.74	57.46	57.46	4.19%	510,180