5 DAY PERFORMANCE
+31.70%
1 MONTH PERFORMANCE
+74.50%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
-29.78%
YEAR-TO-DATE PERFORMANCE
+11.15%
1 YEAR PERFORMANCE
-57.90%
Acelyrin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.67 | $2.75 (3%) | $2.80 | $2.64 | 1.44 M | $275.05 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 | 788,500 | $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 |
| 02/14/2025 | $2.05 | $2.13 (3.9%) | $2.14 | $2.05 | 2.34 M | $212.65 M |
| 02/13/2025 | $2.01 | $2.06 (2.49%) | $2.10 | $2.00 | 5.65 M | $205.66 M |
| 02/12/2025 | $2.02 | $2.00 (-0.99%) | $2.06 | $2.00 | 1.58 M | $199.67 M |
| 02/11/2025 | $1.90 | $2.03 (6.84%) | $2.05 | $1.85 | 3.37 M | $202.67 M |
| 02/10/2025 | $2.06 | $1.89 (-8.25%) | $2.06 | $1.89 | 5.21 M | $188.69 M |
| 02/07/2025 | $2.02 | $2.04 (0.99%) | $2.28 | $1.95 | 16.47 M | $203.66 M |
| 02/06/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.87 | 2.71 M | $189.69 M |
| 02/05/2025 | $1.89 | $1.94 (2.65%) | $1.95 | $1.86 | 536,446 | $193.68 M |
| 02/04/2025 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.88 | 507,500 | $188.69 M |
| 02/03/2025 | $1.92 | $1.92 (0%) | $1.95 | $1.86 | 776,707 | $191.68 M |
| 01/31/2025 | $2.02 | $1.97 (-2.48%) | $2.04 | $1.91 | 676,492 | $196.68 M |
| 01/30/2025 | $1.95 | $1.98 (1.54%) | $2.05 | $1.91 | 1.23 M | $197.67 M |
| 01/29/2025 | $1.97 | $1.91 (-3.05%) | $1.97 | $1.89 | 713,027 | $190.69 M |
| 01/28/2025 | $1.96 | $1.97 (0.51%) | $2.00 | $1.90 | 874,300 | $196.68 M |
| 01/27/2025 | $1.96 | $1.96 (0%) | $2.05 | $1.92 | 1.36 M | $195.68 M |
| 01/24/2025 | $1.94 | $1.98 (2.06%) | $2.01 | $1.91 | 774,497 | $197.67 M |
| 01/23/2025 | $2.02 | $1.96 (-2.97%) | $2.05 | $1.93 | 1.03 M | $195.68 M |
| 01/22/2025 | $1.99 | $2.02 (1.51%) | $2.06 | $1.94 | 1.06 M | $201.67 M |
| 01/21/2025 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.91 | 750,100 | $198.67 M |
| 01/17/2025 | $2.01 | $1.99 (-1%) | $2.04 | $1.92 | 766,600 | $198.67 M |
| 01/16/2025 | $2.02 | $1.99 (-1.49%) | $2.08 | $1.93 | 1.25 M | $198.67 M |
| 01/15/2025 | $2.15 | $2.02 (-6.05%) | $2.16 | $2.00 | 1.12 M | $201.67 M |
| 01/14/2025 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.02 | 792,149 | $209.65 M |
| 01/13/2025 | $2.03 | $2.15 (5.91%) | $2.17 | $1.96 | 1.43 M | $214.65 M |
| 01/10/2025 | $2.08 | $2.06 (-0.96%) | $2.15 | $2.02 | 1.44 M | $205.66 M |
| 01/08/2025 | $2.18 | $2.14 (-1.83%) | $2.35 | $2.00 | 4.44 M | $213.65 M |
| 01/07/2025 | $2.15 | $2.20 (2.33%) | $2.39 | $1.91 | 11.57 M | $219.64 M |
| 01/06/2025 | $3.85 | $3.49 (-9.35%) | $3.89 | $3.38 | 2.10 M | $348.43 M |
| 01/03/2025 | $3.51 | $3.82 (8.83%) | $3.95 | $3.51 | 1.46 M | $381.37 M |
| 01/02/2025 | $3.18 | $3.30 (3.77%) | $3.41 | $3.09 | 469,300 | $329.46 M |
| 12/31/2024 | $3.09 | $3.14 (1.62%) | $3.20 | $3.06 | 483,534 | $313.48 M |
| 12/30/2024 | $3.20 | $3.08 (-3.75%) | $3.30 | $3.05 | 511,414 | $307.49 M |
| 12/27/2024 | $3.26 | $3.25 (-0.31%) | $3.40 | $3.17 | 508,200 | $324.47 M |
| 12/26/2024 | $3.16 | $3.32 (5.06%) | $3.34 | $3.10 | 376,972 | $331.45 M |
| 12/24/2024 | $3.20 | $3.17 (-0.94%) | $3.21 | $3.06 | 244,221 | $316.48 M |
| 12/23/2024 | $3.15 | $3.18 (0.95%) | $3.21 | $3.09 | 517,120 | $317.48 M |
| 12/20/2024 | $3.18 | $3.15 (-0.94%) | $3.25 | $3.11 | 956,105 | $314.48 M |
| 12/19/2024 | $3.32 | $3.22 (-3.01%) | $3.41 | $3.11 | 761,900 | $321.47 M |
| 12/18/2024 | $3.54 | $3.27 (-7.63%) | $3.60 | $3.14 | 1.09 M | $326.46 M |
| 12/17/2024 | $3.34 | $3.50 (4.79%) | $3.51 | $3.26 | 697,800 | $349.42 M |
| 12/16/2024 | $3.24 | $3.37 (4.01%) | $3.47 | $3.14 | 977,855 | $336.45 M |
| 12/13/2024 | $3.49 | $3.23 (-7.45%) | $3.49 | $3.14 | 785,915 | $322.47 M |
| 12/12/2024 | $3.49 | $3.54 (1.43%) | $3.73 | $3.38 | 1.47 M | $353.42 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.
