5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-2.69%
3 MONTH PERFORMANCE
+1.88%
6 MONTH PERFORMANCE
-53.73%
YEAR-TO-DATE PERFORMANCE
-30.89%
1 YEAR PERFORMANCE
-54.22%
Acelyrin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $2.07 | $2.17 (4.83%) | $2.26 | $1.95 | 2.22 M | $217.02 M |
| 05/14/2025 | $2.08 | $2.05 (-1.44%) | $2.18 | $1.99 | 1.55 M | $205.01 M |
| 05/13/2025 | $2.52 | $2.09 (-17.06%) | $2.56 | $2.05 | 1.91 M | $209.01 M |
| 05/12/2025 | $2.45 | $2.48 (1.22%) | $2.52 | $2.36 | 795.10 K | $248.02 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 |
| 03/21/2025 | $2.74 | $2.75 (0.36%) | $2.84 | $2.70 | 1.39 M | $273.08 M |
| 03/20/2025 | $2.76 | $2.77 (0.36%) | $2.81 | $2.65 | 1.01 M | $275.06 M |
| 03/19/2025 | $2.82 | $2.79 (-1.06%) | $2.86 | $2.75 | 850.80 K | $277.05 M |
| 03/18/2025 | $2.75 | $2.82 (2.55%) | $2.82 | $2.71 | 890.71 K | $280.03 M |
| 03/17/2025 | $2.75 | $2.75 (0%) | $2.76 | $2.71 | 406.64 K | $273.08 M |
| 03/14/2025 | $2.73 | $2.75 (0.73%) | $2.76 | $2.70 | 565.02 K | $274.55 M |
| 03/13/2025 | $2.77 | $2.69 (-2.89%) | $2.80 | $2.67 | 970.81 K | $268.56 M |
| 03/12/2025 | $2.67 | $2.75 (3%) | $2.80 | $2.64 | 1.44 M | $274.55 M |
| 03/11/2025 | $2.63 | $2.67 (1.52%) | $2.71 | $2.59 | 1.15 M | $266.56 M |
| 03/10/2025 | $2.60 | $2.61 (0.38%) | $2.62 | $2.54 | 788.50 K | $260.57 M |
| 03/07/2025 | $2.65 | $2.65 (0%) | $2.77 | $2.64 | 1.44 M | $264.56 M |
| 03/06/2025 | $2.52 | $2.66 (5.56%) | $2.68 | $2.47 | 1.64 M | $265.56 M |
| 03/05/2025 | $2.45 | $2.57 (4.9%) | $2.60 | $2.43 | 1.33 M | $256.58 M |
| 03/04/2025 | $2.38 | $2.50 (5.04%) | $2.53 | $2.30 | 3.63 M | $249.59 M |
| 03/03/2025 | $2.70 | $2.69 (-0.37%) | $2.74 | $2.68 | 1.80 M | $268.56 M |
| 02/28/2025 | $2.57 | $2.68 (4.28%) | $2.71 | $2.56 | 1.63 M | $267.56 M |
| 02/27/2025 | $2.56 | $2.56 (0%) | $2.61 | $2.52 | 2.38 M | $255.58 M |
| 02/26/2025 | $2.58 | $2.60 (0.78%) | $2.65 | $2.54 | 2.40 M | $259.57 M |
| 02/25/2025 | $2.59 | $2.57 (-0.77%) | $2.65 | $2.50 | 3.32 M | $256.58 M |
| 02/24/2025 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.56 | 6.09 M | $257.58 M |
| 02/21/2025 | $2.56 | $2.60 (1.56%) | $2.64 | $2.37 | 12.57 M | $259.57 M |
| 02/20/2025 | $2.15 | $2.17 (0.93%) | $2.20 | $2.14 | 2.89 M | $216.64 M |
| 02/19/2025 | $2.12 | $2.15 (1.42%) | $2.17 | $2.08 | 1.92 M | $214.65 M |
| 02/18/2025 | $2.16 | $2.13 (-1.39%) | $2.18 | $2.11 | 2.33 M | $212.65 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.
