Achilles Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.44	0.45	0.44	0.45	0.45	-	5,397
Aug 6, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	2,000
Aug 5, 2025	0.44	0.46	0.44	0.44	0.44	-2.22%	741
Aug 4, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	50
Aug 3, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	300
Jul 30, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	7,209
Jul 29, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	5,800
Jul 28, 2025	0.46	0.47	0.46	0.47	0.47	4.44%	41,842
Jul 24, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	31,920
Jul 23, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	4,000
Jul 22, 2025	0.43	0.45	0.43	0.45	0.45	2.27%	21,922
Jul 21, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	2,025
Jul 20, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	20
Jul 17, 2025	0.43	0.44	0.43	0.44	0.44	-	14,618
Jul 16, 2025	0.43	0.44	0.42	0.44	0.44	-	10,160
Jul 15, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	20
Jul 14, 2025	0.42	0.44	0.42	0.43	0.43	-	8,050
Jul 10, 2025	0.42	0.43	0.42	0.43	0.43	-	11,714
Jul 9, 2025	0.43	0.44	0.43	0.43	0.43	-2.27%	2,959
Jul 8, 2025	0.43	0.44	0.43	0.44	0.44	-	1,720
Jul 7, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	577
Jul 6, 2025	0.43	0.44	0.43	0.43	0.43	-	4,730
Jul 3, 2025	0.42	0.43	0.42	0.43	0.43	-	145
Jul 2, 2025	0.43	0.43	0.43	0.43	0.43	-	3,300
Jul 1, 2025	0.43	0.43	0.42	0.43	0.43	-2.27%	19,750
Jun 30, 2025	0.43	0.44	0.43	0.44	0.44	-	1,030
Jun 29, 2025	0.44	0.44	0.44	0.44	0.44	-	2,470
Jun 25, 2025	0.42	0.44	0.42	0.44	0.44	-	204
Jun 24, 2025	0.43	0.44	0.42	0.44	0.44	4.76%	255
Jun 23, 2025	0.41	0.44	0.41	0.42	0.42	-2.33%	554
Jun 22, 2025	0.42	0.43	0.42	0.43	0.43	-2.27%	1,651
Jun 19, 2025	0.43	0.44	0.43	0.44	0.44	-	504
Jun 18, 2025	0.43	0.44	0.43	0.44	0.44	4.76%	550
Jun 16, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	325
Jun 15, 2025	0.43	0.43	0.42	0.43	0.43	-2.27%	5,325
Jun 12, 2025	0.43	0.44	0.43	0.44	0.44	-	2,421
Jun 11, 2025	0.44	0.44	0.43	0.44	0.44	-2.22%	8,300
Jun 4, 2025	0.44	0.45	0.44	0.45	0.45	-	9,727
Jun 3, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	3,006
Jun 2, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	7
Jun 1, 2025	0.44	0.45	0.43	0.45	0.45	2.27%	3,353
May 29, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	8,358
May 28, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	2,315
May 27, 2025	0.45	0.47	0.45	0.46	0.46	-	55,382
May 26, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	11,380
May 22, 2025	0.44	0.45	0.44	0.45	0.45	-	13,850
May 21, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	13,705
May 20, 2025	0.44	0.46	0.44	0.44	0.44	-2.22%	43,085
May 19, 2025	0.44	0.46	0.44	0.45	0.45	-2.17%	37,552
May 18, 2025	0.46	0.46	0.46	0.46	0.46	-4.17%	1,983