Acelyrin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	43.07	44.24	41.60	43.19	43.19	0.66%	267,226
Aug 7, 2025	39.64	43.00	39.45	42.90	42.90	8.94%	263,960
Aug 6, 2025	43.76	43.76	38.09	39.38	39.38	-2.50%	320,438
Aug 5, 2025	39.85	40.55	38.92	40.39	40.39	2.12%	295,873
Aug 4, 2025	38.25	39.57	38.24	39.55	39.55	4.33%	293,442
Aug 1, 2025	38.97	39.09	37.88	37.91	37.91	-4.41%	153,220
Jul 31, 2025	39.13	39.90	38.95	39.66	39.66	0.35%	153,045
Jul 30, 2025	40.27	40.80	39.39	39.52	39.52	-1.67%	149,725
Jul 29, 2025	41.05	41.05	39.89	40.19	40.19	-0.96%	129,594
Jul 28, 2025	40.20	40.64	39.72	40.58	40.58	1.40%	126,996
Jul 25, 2025	39.86	40.17	39.26	40.02	40.02	0.91%	99,169
Jul 24, 2025	39.40	39.75	38.99	39.66	39.66	-0.20%	114,246
Jul 23, 2025	39.41	39.77	39.10	39.74	39.74	1.58%	123,740
Jul 22, 2025	38.22	39.18	38.22	39.12	39.12	2.46%	148,612
Jul 21, 2025	38.39	38.63	37.95	38.18	38.18	0.55%	161,789
Jul 18, 2025	39.37	39.37	37.82	37.97	37.97	-2.39%	130,108
Jul 17, 2025	38.53	39.06	38.19	38.90	38.90	0.75%	157,830
Jul 16, 2025	39.03	40.16	38.22	38.61	38.61	-0.82%	173,114
Jul 15, 2025	39.83	40.28	38.71	38.93	38.93	-2.11%	169,532
Jul 14, 2025	39.90	40.05	39.10	39.77	39.77	-0.87%	162,329
Jul 11, 2025	40.69	42.14	39.88	40.12	40.12	-2.46%	158,564
Jul 10, 2025	40.90	41.97	40.76	41.13	41.13	0.78%	299,089
Jul 9, 2025	41.13	41.13	39.82	40.81	40.81	0.17%	268,390
Jul 8, 2025	41.73	41.94	40.65	40.74	40.74	-1.97%	166,346
Jul 7, 2025	42.25	42.73	41.15	41.56	41.56	-2.44%	223,825
Jul 3, 2025	42.93	43.35	42.40	42.60	42.60	-0.68%	106,252
Jul 2, 2025	42.31	43.03	40.35	42.89	42.89	1.44%	123,335
Jul 1, 2025	41.18	43.32	41.16	42.28	42.28	1.42%	203,804
Jun 30, 2025	42.46	42.67	41.40	41.69	41.69	-1.65%	162,697
Jun 27, 2025	42.13	42.60	41.57	42.39	42.39	1.39%	344,191
Jun 26, 2025	40.13	41.83	40.13	41.81	41.81	4.34%	268,217
Jun 25, 2025	39.23	40.16	38.92	40.07	40.07	2.14%	172,206
Jun 24, 2025	39.04	39.25	36.43	39.23	39.23	1.58%	113,520
Jun 23, 2025	38.59	38.78	37.45	38.62	38.62	-0.69%	165,302
Jun 20, 2025	39.91	39.91	38.75	38.89	38.89	-1.17%	385,194
Jun 18, 2025	39.10	40.08	39.03	39.35	39.35	0.23%	148,362
Jun 17, 2025	40.42	40.79	39.20	39.26	39.26	-4.03%	110,682
Jun 16, 2025	40.62	41.23	40.39	40.91	40.91	2.15%	131,039
Jun 13, 2025	40.43	40.84	39.19	40.05	40.05	-2.65%	92,999
Jun 12, 2025	40.02	41.33	39.73	41.14	41.14	1.81%	135,018
Jun 11, 2025	40.77	41.15	40.36	40.41	40.41	-0.30%	99,928
Jun 10, 2025	40.80	40.95	40.42	40.53	40.53	-0.30%	100,289
Jun 9, 2025	40.30	40.85	40.30	40.65	40.65	1.47%	176,304
Jun 6, 2025	40.13	40.71	39.84	40.06	40.06	1.09%	94,705
Jun 5, 2025	39.71	40.01	39.29	39.63	39.63	-0.28%	112,382
Jun 4, 2025	39.96	40.14	39.63	39.74	39.74	-0.28%	75,469
Jun 3, 2025	38.99	40.10	38.95	39.85	39.85	2.55%	263,703
Jun 2, 2025	39.57	39.57	38.47	38.86	38.86	-1.09%	139,539
May 30, 2025	39.35	39.73	39.06	39.29	39.29	-0.71%	166,254
May 29, 2025	39.48	39.73	38.86	39.57	39.57	0.41%	152,315