Arcellx, Inc. - ACLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	71.86	74.08	74.08	74.2	71.18	617,626
August 14, 2025	70.45	71.86	71.86	72.52	68.66	544,227
August 13, 2025	70.7	71.03	71.03	73.03	66.52	1.3M
August 12, 2025	69.52	72.52	72.52	72.81	69.1	490,724
August 11, 2025	70.3	69.1	69.1	71.55	68.34	481,200
August 08, 2025	70.73	70.5	70.5	74.88	67.84	867,700
August 07, 2025	70.65	71.15	71.15	71.42	68.55	699,300
August 06, 2025	72.06	70.67	70.67	72.06	69.47	491,600
August 05, 2025	71.82	72.04	72.04	72.94	70.97	408,936
August 04, 2025	71.25	72.08	72.08	72.98	70.13	244,117
August 01, 2025	71.07	71.14	71.14	72.2	70.46	331,000
July 31, 2025	71.6	71.39	71.39	72.69	70.61	382,318
July 30, 2025	73	71.54	71.54	74.43	70.53	760,853
July 29, 2025	71.16	69.99	69.99	71.47	69.3	403,410
July 28, 2025	71.61	70.59	70.59	71.66	70.14	380,221
July 25, 2025	70.69	71.31	71.31	71.57	69.51	340,100
July 24, 2025	69.92	70.27	70.27	71.71	69.21	395,543
July 23, 2025	68.85	69.97	69.97	70.73	68	599,646
July 22, 2025	69.24	68.25	68.25	69.24	66.52	687,904
July 21, 2025	68.07	69.4	69.4	69.75	67.3	331,600
July 18, 2025	71.29	67.59	67.59	71.58	66.93	538,500
July 17, 2025	70.75	70.95	70.95	71.53	69.95	535,000
July 16, 2025	68.8	70.7	70.7	70.86	68.34	388,024
July 15, 2025	70.44	68.15	68.15	70.44	67.58	325,700
July 14, 2025	68.97	69.92	69.93	70.75	68.42	385,928
July 11, 2025	68.01	68.98	68.98	69.48	67.7	293,426
July 10, 2025	68.81	68.86	68.86	69.63	67.46	264,500
July 09, 2025	67.54	69	69	69.61	67.54	534,642
July 08, 2025	65.75	66.56	66.56	67.33	65.75	248,137
July 07, 2025	66.69	65.55	65.55	66.94	65.09	275,700
July 03, 2025	66.13	67.16	67.16	67.58	66.13	166,200
July 02, 2025	64.25	66.34	66.34	67.83	64.25	507,024
July 01, 2025	65.46	64.69	64.69	65.81	63.13	489,544
June 30, 2025	66.02	65.85	65.85	66.44	64.34	637,334
June 27, 2025	64.77	65.35	65.35	66.21	63.77	1.7M
June 26, 2025	63.81	64.77	64.77	64.9	63.28	506,500
June 25, 2025	63.18	64.03	64.03	64.74	62.7	567,100
June 24, 2025	64.64	63.35	63.35	65.33	62.97	576,200
June 23, 2025	62.84	63.62	63.62	63.71	61.51	365,800
June 20, 2025	64.25	63	63	64.64	60.92	986,910
June 18, 2025	62.79	63.82	63.82	64	62.13	409,508
June 17, 2025	64.62	62.88	62.88	66.32	62.49	489,936
June 16, 2025	66.73	64.09	64.09	66.73	63.08	584,503
June 13, 2025	64.9	66	66	66.67	64.9	514,544
June 12, 2025	65.56	66.51	66.51	67.23	64.77	418,900
June 11, 2025	66.76	66.17	66.17	67.61	65.51	427,812
June 10, 2025	67.36	66.61	66.61	68.39	65.98	487,786
June 09, 2025	69	66.86	66.86	69.08	65.63	470,730
June 06, 2025	67.28	68.1	68.1	68.85	66.44	595,316
June 05, 2025	64.88	66.25	66.25	67.12	64	435,523
June 04, 2025	65.12	65.48	65.48	67.07	64.48	480,100
June 03, 2025	62.17	65.14	65.14	65.72	61.39	588,330
June 02, 2025	62.28	61.93	61.93	64.1	61	588,300
May 30, 2025	63	62.06	62.06	63.87	61.44	803,700
May 29, 2025	61.89	63.68	63.68	64.78	60.69	516,200
May 28, 2025	61.22	61.15	61.15	62.92	60.67	400,600
May 27, 2025	64.42	61.95	61.95	64.98	61.18	700,300
May 23, 2025	63.44	63.92	63.92	65.23	62.69	1.07M
May 22, 2025	64.69	65.21	65.21	65.95	62.74	1.62M
May 21, 2025	60.6	65.54	65.54	69.84	60.56	2.39M

Arcellx, Inc. (ACLX) NASDAQ