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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	72.34	72.71	72.71	72.81	70.12	417,830
September 09, 2025	71.11	72.04	72.04	72.08	70.11	248,412
September 08, 2025	72.92	71.11	71.11	72.92	70.31	377,231
September 05, 2025	71.92	72.62	72.62	73.1	70.78	364,200
September 04, 2025	71.68	72.16	72.16	72.5	69.96	296,400
September 03, 2025	69.47	71.22	71.22	71.3	69.32	329,891
September 02, 2025	68	69.75	69.75	70.63	67	547,100
August 29, 2025	70.2	69.39	69.39	70.88	69	518,800
August 28, 2025	69.89	70.25	70.25	70.66	68.25	2.29M
August 27, 2025	70.02	69.9	69.9	71.02	69.45	254,619
August 26, 2025	68.61	69.9	69.9	70.06	68.22	323,726
August 25, 2025	70.44	68.49	68.49	70.52	68.1	413,004
August 22, 2025	72.2	71.28	71.28	73.33	70.94	454,800
August 21, 2025	71.01	71.77	71.77	72.21	69.74	385,900
August 20, 2025	71.41	71.51	71.51	72.47	69	398,936
August 19, 2025	71.71	72	72	72.88	70.82	410,500
August 18, 2025	74.26	71.82	71.82	74.73	71.29	674,700
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

Arcellx, Inc. (ACLX) NASDAQ