5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-14.02%
6 MONTH PERFORMANCE
-28.39%
YEAR-TO-DATE PERFORMANCE
-27.71%
1 YEAR PERFORMANCE
-43.67%
Acelyrin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 0 | |
| 05/21/2025 | $2.27 | $2.27 (0%) | $2.27 | $2.27 | 0 | |
| 05/20/2025 | $2.24 | $2.27 (1.34%) | $2.36 | $2.20 | 4.08 M | $228.54 M |
| 05/19/2025 | $2.21 | $2.23 (0.9%) | $2.31 | $2.19 | 1.43 M | $224.52 M |
| 05/16/2025 | $2.16 | $2.25 (4.17%) | $2.26 | $2.12 | 1.14 M | $226.53 M |
| 05/15/2025 | $2.07 | $2.17 (4.83%) | $2.26 | $1.95 | 2.22 M | $218.48 M |
| 05/14/2025 | $2.08 | $2.05 (-1.44%) | $2.18 | $1.99 | 1.55 M | $206.39 M |
| 05/13/2025 | $2.52 | $2.09 (-17.06%) | $2.56 | $2.05 | 1.91 M | $210.42 M |
| 05/12/2025 | $2.45 | $2.48 (1.22%) | $2.52 | $2.36 | 795.10 K | $249.69 M |
| 05/09/2025 | $2.47 | $2.36 (-4.45%) | $2.49 | $2.35 | 395.90 K | $236.02 M |
| 05/08/2025 | $2.42 | $2.46 (1.65%) | $2.49 | $2.34 | 463.70 K | $246.02 M |
| 05/07/2025 | $2.51 | $2.42 (-3.59%) | $2.51 | $2.37 | 513.02 K | $242.02 M |
| 05/06/2025 | $2.52 | $2.42 (-3.97%) | $2.53 | $2.35 | 655.94 K | $242.02 M |
| 05/05/2025 | $2.55 | $2.54 (-0.39%) | $2.64 | $2.45 | 556.22 K | $254.02 M |
| 05/02/2025 | $2.56 | $2.57 (0.39%) | $2.62 | $2.46 | 579.05 K | $257.02 M |
| 05/01/2025 | $2.50 | $2.58 (3.2%) | $2.66 | $2.45 | 2.60 M | $258.02 M |
| 04/30/2025 | $2.42 | $2.47 (2.07%) | $2.50 | $2.38 | 366.50 K | $247.02 M |
| 04/29/2025 | $2.17 | $2.45 (12.9%) | $2.49 | $2.17 | 1.03 M | $245.02 M |
| 04/28/2025 | $2.16 | $2.18 (0.93%) | $2.25 | $2.15 | 275.33 K | $218.02 M |
| 04/25/2025 | $2.14 | $2.17 (1.4%) | $2.20 | $2.08 | 474.90 K | $215.48 M |
| 04/24/2025 | $2.31 | $2.17 (-6.06%) | $2.31 | $2.13 | 457.90 K | $215.48 M |
| 04/23/2025 | $2.46 | $2.25 (-8.54%) | $2.49 | $2.23 | 333.50 K | $223.43 M |
| 04/22/2025 | $2.30 | $2.34 (1.74%) | $2.35 | $2.27 | 865.30 K | $232.36 M |
| 04/21/2025 | $2.18 | $2.28 (4.59%) | $2.31 | $2.18 | 1.21 M | $226.40 M |
| 04/17/2025 | $2.19 | $2.20 (0.46%) | $2.23 | $2.17 | 692.54 K | $218.46 M |
| 04/16/2025 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.19 | 666.40 K | $218.46 M |
| 04/15/2025 | $2.16 | $2.23 (3.24%) | $2.24 | $2.10 | 603.33 K | $221.44 M |
| 04/14/2025 | $2.27 | $2.18 (-3.96%) | $2.32 | $2.17 | 752.60 K | $216.47 M |
| 04/11/2025 | $2.15 | $2.23 (3.72%) | $2.26 | $2.14 | 580.70 K | $221.44 M |
| 04/10/2025 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.05 | 1.05 M | $213.50 M |
| 04/09/2025 | $2.14 | $2.17 (1.4%) | $2.26 | $2.07 | 752.05 K | $215.48 M |
| 04/08/2025 | $2.37 | $2.08 (-12.24%) | $2.47 | $2.03 | 1.60 M | $206.54 M |
| 04/07/2025 | $2.35 | $2.31 (-1.7%) | $2.53 | $2.22 | 1.80 M | $229.38 M |
| 04/04/2025 | $2.50 | $2.43 (-2.8%) | $2.61 | $2.40 | 1.42 M | $241.30 M |
| 04/03/2025 | $2.61 | $2.58 (-1.15%) | $2.67 | $2.56 | 951.80 K | $256.19 M |
| 04/02/2025 | $2.55 | $2.74 (7.45%) | $2.95 | $2.48 | 2.68 M | $272.08 M |
| 04/01/2025 | $2.47 | $2.51 (1.62%) | $2.56 | $2.42 | 520.00 K | $249.24 M |
| 03/31/2025 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.44 | 1.59 M | $245.27 M |
| 03/28/2025 | $2.63 | $2.60 (-1.14%) | $2.64 | $2.55 | 320.90 K | $258.18 M |
| 03/27/2025 | $2.54 | $2.64 (3.94%) | $2.66 | $2.53 | 451.20 K | $262.15 M |
| 03/26/2025 | $2.48 | $2.54 (2.42%) | $2.57 | $2.42 | 628.40 K | $252.22 M |
| 03/25/2025 | $2.64 | $2.51 (-4.92%) | $2.65 | $2.51 | 515.30 K | $249.24 M |
| 03/24/2025 | $2.78 | $2.64 (-5.04%) | $2.78 | $2.60 | 501.03 K | $262.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
