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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	89.63	90.19	90.19	91.78	89.22	504,000
November 20, 2025	91.58	89.57	89.57	92.91	88.74	847,510
November 19, 2025	90	89.62	89.62	91.99	88.02	1.05M
November 18, 2025	89.31	89.99	89.99	90.98	87.85	750,819
November 17, 2025	90	90.34	90.34	93.24	89.81	895,479
November 14, 2025	86.64	89.98	89.98	91.67	86.48	898,900
November 13, 2025	88.97	87.42	87.42	90.42	86.87	794,400
November 12, 2025	89.96	90.15	90.15	91.68	88.89	629,801
November 11, 2025	85.28	90.23	90.23	91.67	85	547,028
November 10, 2025	87.78	85.69	85.69	88.77	85.45	279,600
November 07, 2025	88.06	86.55	86.55	88.06	84.5	291,900
November 06, 2025	87.5	88.2	88.2	90.3	87.19	362,200
November 05, 2025	87.61	87.51	87.51	88.5	85.26	398,800
November 04, 2025	84.71	88.18	88.18	89.71	84	385,500
November 03, 2025	89.84	86.13	86.13	92.34	84.55	736,366
October 31, 2025	87.55	90.25	90.25	90.6	86.84	363,647
October 30, 2025	85.68	87.5	87.5	88.09	84.96	260,900
October 29, 2025	87.19	86.03	86.03	87.98	84.77	376,200
October 28, 2025	86.64	87.49	87.49	88.58	85.53	230,965
October 27, 2025	84.54	86.7	86.7	88.19	84.54	275,400
October 24, 2025	84.27	84.68	84.68	86.05	84.16	238,410
October 23, 2025	83.83	84.07	84.07	85.66	82.74	429,419
October 22, 2025	85.83	83.36	83.36	86.09	82.63	483,026
October 21, 2025	86.47	85.62	85.62	87.33	85.02	344,000
October 20, 2025	87.77	86.77	86.77	90.06	85.53	239,700
October 17, 2025	88.11	86.99	86.99	90.28	86	500,600
October 16, 2025	93.12	88.85	88.85	94.07	88.07	771,600
October 15, 2025	86.95	92.37	92.37	92.49	86.95	549,199
October 14, 2025	86.23	87.33	87.33	88.45	84.6	508,600
October 13, 2025	87.38	86.23	86.23	88.39	85.88	596,340
October 10, 2025	89.22	86.8	86.8	90.41	86.12	1.3M
October 09, 2025	87.56	88.39	88.39	89.3	85.97	520,300
October 08, 2025	85.88	88.29	88.29	89.41	84.68	528,300
October 07, 2025	83.82	85.21	85.21	86.24	83.33	552,261
October 06, 2025	85.26	84.38	84.38	89.31	83.98	817,665
October 03, 2025	82.94	85.07	85.07	86.21	82.2	924,600
October 02, 2025	82.68	82.24	82.24	82.68	81.45	405,110
October 01, 2025	80.73	82.03	82.03	83.45	80.73	477,131
September 30, 2025	79.18	82.1	82.1	83.09	79.18	641,800
September 29, 2025	78.9	79.11	79.11	80.15	78.17	340,921
September 26, 2025	78.96	79.75	79.75	80.48	77.54	475,128
September 25, 2025	78.36	78.41	78.41	78.85	76.63	358,343
September 24, 2025	78.85	78.75	78.75	79.99	77.65	367,323
September 23, 2025	78	79.15	79.15	79.53	77.31	315,100
September 22, 2025	77.85	78.22	78.22	78.71	76.53	275,642
September 19, 2025	79.98	77.86	77.86	80	77.16	825,800
September 18, 2025	76.5	79.98	79.98	80.1	76.5	469,600
September 17, 2025	77.82	76.42	76.42	79.49	76.09	506,700
September 16, 2025	75.21	77.35	77.35	77.8	74.79	290,209
September 15, 2025	76.31	75.2	75.2	76.31	73.16	358,030
September 12, 2025	77.69	76.19	76.19	78.61	76.06	785,517
September 11, 2025	72.27	77.68	77.68	77.69	72.14	912,233

Arcellx, Inc. (ACLX) NASDAQ