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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.73	64.11	64.11	66.96	63.15	890,337
February 19, 2026	68.11	66.53	66.53	69.42	66.29	808,336
February 18, 2026	69.73	69.04	69.04	71.23	68.99	703,700
February 17, 2026	68.73	70.2	70.2	70.79	68.49	870,343
February 13, 2026	69.24	68.5	68.5	70.55	68.23	696,400
February 12, 2026	68.16	68.65	68.65	69.99	67.26	611,700
February 11, 2026	67.28	69.88	69.88	70.34	66.89	805,471
February 10, 2026	68.85	67.24	67.24	69.74	66.12	794,700
February 09, 2026	67.61	68.8	68.8	68.98	66.92	639,738
February 06, 2026	67.95	68.03	68.03	68.82	66.44	575,247
February 05, 2026	70.02	66.94	66.94	71.25	66.46	1.07M
February 04, 2026	70.14	69.38	69.38	70.91	68.47	693,900
February 03, 2026	69	69.46	69.46	71.23	68.6	586,941
February 02, 2026	67.71	69.47	69.47	69.98	67.71	583,000
January 30, 2026	68.54	68.31	68.31	69.24	66.87	842,009
January 29, 2026	67.64	68.26	68.26	68.87	67.43	483,102
January 28, 2026	68.61	68.14	68.14	69.05	67	659,806
January 27, 2026	68.39	68.51	68.51	69.67	67.24	1.09M
January 26, 2026	67.47	68.55	68.55	69.7	66.55	701,503
January 23, 2026	68.57	67.7	67.7	69.15	66.61	828,600
January 22, 2026	68.95	68.62	68.62	69.94	66	1.57M
January 21, 2026	71.03	68.87	68.87	72	68.47	1.24M
January 20, 2026	67.47	72.17	72.17	76.5	66.5	2.42M
January 16, 2026	68.74	68.94	68.94	70.11	67.5	573,600
January 15, 2026	69.8	68.32	68.32	69.91	67.67	639,026
January 14, 2026	66.53	69.86	69.86	69.89	65.1	854,411
January 13, 2026	64.39	66.75	66.75	67.23	63.68	520,719
January 12, 2026	65.65	64.87	64.87	65.93	63.33	557,800
January 09, 2026	64.83	66.27	66.27	66.83	64.7	1.02M
January 08, 2026	64.13	64.31	64.31	64.98	62.66	1.21M
January 07, 2026	62.16	65.01	65.01	66.08	62.16	1.21M
January 06, 2026	61.66	62.06	62.06	63.06	61.18	823,544
January 05, 2026	62.62	61.83	61.83	63.15	60.36	870,726
January 02, 2026	64.99	63.34	63.34	65.97	62.88	831,400
December 31, 2025	63.5	65.2	65.2	65.5	63.03	732,316
December 30, 2025	64.65	63.6	63.6	64.91	63.39	680,600
December 29, 2025	65.34	65.13	65.13	65.88	64.66	409,445
December 26, 2025	65.66	65.71	65.71	65.99	64.7	436,100
December 24, 2025	66.04	66	66	66.79	65.79	289,500
December 23, 2025	64.3	65.51	65.51	66.1	64.3	1.25M
December 22, 2025	64.45	65.18	65.18	66.3	64.17	866,006
December 19, 2025	64.52	63.96	63.96	65.27	63.48	1.89M
December 18, 2025	64.96	64.13	64.13	65.92	63.49	988,700
December 17, 2025	66.19	64.72	64.72	66.72	64.2	1.01M
December 16, 2025	67.92	66.33	66.33	69.5	65.6	1.25M
December 15, 2025	71.94	68.34	68.34	72.85	67.02	1.74M
December 12, 2025	72.93	71.86	71.86	73.94	71.09	713,549
December 11, 2025	72.23	72.69	72.69	73.98	71.23	1.14M
December 10, 2025	71.13	71.98	71.98	72.4	68.64	1.06M
December 09, 2025	73.57	70.84	70.84	74.99	69.53	1.55M
December 08, 2025	74.95	74.08	74.08	79.75	69.69	4.06M
December 05, 2025	67.93	69.56	69.56	69.81	66.51	1.43M
December 04, 2025	72.2	68.45	68.45	75.03	66	2.21M
December 03, 2025	69.14	72.94	72.94	74	68.11	1.12M
December 02, 2025	70.34	68.81	68.81	71.21	68.17	1.04M
December 01, 2025	71.48	70.28	70.28	72.11	70	1.03M
November 28, 2025	73.46	72.71	72.71	74	71.81	560,300
November 26, 2025	73.19	73.25	73.25	73.86	71.47	1.18M
November 25, 2025	75.24	73	73	78	71.05	2.42M
November 24, 2025	90.25	74.96	74.96	92.7	71.66	4.62M

Arcellx, Inc. (ACLX) NASDAQ