Achilles Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.26	0.27	0.25	0.25	0.25	-3.92%	752,162
Aug 4, 2025	0.25	0.26	0.25	0.26	0.26	2.00%	138,175
Aug 1, 2025	0.26	0.26	0.25	0.25	0.25	-5.66%	543,141
Jul 31, 2025	0.25	0.27	0.24	0.27	0.27	10.42%	1,007,003
Jul 30, 2025	0.24	0.26	0.24	0.24	0.24	2.13%	810,372
Jul 29, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	699,816
Jul 28, 2025	0.27	0.27	0.25	0.25	0.25	-5.66%	700,183
Jul 25, 2025	0.27	0.27	0.26	0.27	0.27	3.92%	614,669
Jul 24, 2025	0.26	0.27	0.26	0.26	0.26	2.00%	450,618
Jul 23, 2025	0.27	0.28	0.25	0.25	0.25	-5.66%	740,543
Jul 22, 2025	0.27	0.27	0.25	0.27	0.27	-3.64%	1,620,277
Jul 21, 2025	0.27	0.28	0.26	0.28	0.28	5.77%	330,347
Jul 18, 2025	0.27	0.28	0.26	0.26	0.26	1.96%	710,750
Jul 17, 2025	0.28	0.28	0.26	0.26	0.26	-3.77%	853,029
Jul 16, 2025	0.26	0.28	0.26	0.27	0.27	3.92%	316,919
Jul 15, 2025	0.27	0.27	0.25	0.26	0.26	-3.77%	528,074
Jul 14, 2025	0.26	0.27	0.25	0.27	0.27	6.00%	309,475
Jul 11, 2025	0.26	0.26	0.25	0.25	0.25	-	199,147
Jul 10, 2025	0.26	0.27	0.25	0.25	0.25	-3.85%	870,674
Jul 9, 2025	0.29	0.29	0.26	0.26	0.26	-7.14%	1,275,425
Jul 8, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	502,205
Jul 7, 2025	0.29	0.30	0.28	0.29	0.29	-1.69%	380,286
Jul 4, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	175,692
Jul 3, 2025	0.31	0.31	0.31	0.31	0.31	-	97,211
Jul 2, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	284,242
Jul 1, 2025	0.31	0.32	0.31	0.31	0.31	-4.69%	207,800
Jun 30, 2025	0.33	0.33	0.30	0.32	0.32	-	1,028,364
Jun 27, 2025	0.33	0.34	0.32	0.32	0.32	1.59%	437,500
Jun 26, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	428,932
Jun 25, 2025	0.32	0.34	0.32	0.32	0.32	-	410,174
Jun 24, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	598,575
Jun 23, 2025	0.32	0.32	0.30	0.32	0.32	-1.56%	1,259,074
Jun 20, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	3,710,475
Jun 19, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	761,483
Jun 18, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	1,581,636
Jun 17, 2025	0.31	0.35	0.31	0.34	0.34	11.48%	3,732,768
Jun 16, 2025	0.27	0.31	0.27	0.31	0.31	15.09%	1,167,703
Jun 13, 2025	0.28	0.28	0.27	0.27	0.27	-3.64%	1,017,737
Jun 12, 2025	0.28	0.29	0.28	0.28	0.28	-1.79%	540,106
Jun 11, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	651,214
Jun 10, 2025	0.30	0.31	0.29	0.29	0.29	3.57%	1,237,060
Jun 6, 2025	0.30	0.30	0.28	0.28	0.28	-8.20%	612,262
Jun 5, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	456,051
Jun 4, 2025	0.31	0.32	0.30	0.30	0.30	5.26%	1,253,308
Jun 3, 2025	0.28	0.31	0.28	0.29	0.29	3.64%	547,840
Jun 2, 2025	0.29	0.29	0.27	0.28	0.28	-3.51%	542,407
May 30, 2025	0.27	0.29	0.27	0.29	0.29	3.64%	636,894
May 29, 2025	0.30	0.31	0.28	0.28	0.28	-12.70%	1,150,495
May 28, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	1,973,760
May 27, 2025	0.32	0.32	0.30	0.31	0.31	-1.61%	1,577,181