Achilles Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.76	0.76	0.72	0.74	0.74	-	2,434,000
Aug 12, 2025	0.77	0.77	0.72	0.74	0.74	-2.63%	1,024,000
Aug 11, 2025	0.77	0.78	0.74	0.76	0.76	-	1,350,000
Aug 8, 2025	0.78	0.78	0.74	0.76	0.76	-2.56%	2,252,000
Aug 7, 2025	0.78	0.79	0.76	0.78	0.78	2.63%	816,000
Aug 6, 2025	0.79	0.79	0.73	0.76	0.76	-1.30%	1,856,000
Aug 5, 2025	0.81	0.81	0.75	0.77	0.77	-1.28%	1,456,000
Aug 4, 2025	0.73	0.80	0.70	0.78	0.78	11.43%	5,076,000
Aug 1, 2025	0.78	0.79	0.60	0.70	0.70	-10.26%	14,608,000
Jul 31, 2025	0.80	0.80	0.76	0.78	0.78	-3.70%	9,840,000
Jul 30, 2025	0.82	0.82	0.79	0.81	0.81	-	1,152,000
Jul 29, 2025	0.83	0.84	0.79	0.81	0.81	-2.41%	3,666,000
Jul 28, 2025	0.82	0.83	0.81	0.83	0.83	-	1,282,000
Jul 25, 2025	0.83	0.84	0.82	0.83	0.83	-	2,012,000
Jul 24, 2025	0.84	0.84	0.80	0.83	0.83	-	2,960,000
Jul 23, 2025	0.85	0.85	0.81	0.83	0.83	1.22%	1,300,000
Jul 22, 2025	0.84	0.84	0.81	0.82	0.82	2.50%	10,672,000
Jul 21, 2025	0.89	0.89	0.80	0.80	0.80	-8.05%	3,746,000
Jul 18, 2025	0.86	0.88	0.84	0.87	0.87	1.16%	600,000
Jul 17, 2025	0.86	0.86	0.82	0.86	0.86	-1.15%	2,556,000
Jul 16, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	1,216,000
Jul 15, 2025	0.85	0.87	0.84	0.86	0.86	2.38%	4,312,000
Jul 14, 2025	0.85	0.86	0.82	0.84	0.84	-	5,496,000
Jul 11, 2025	0.87	0.88	0.84	0.84	0.84	-2.33%	3,968,000
Jul 10, 2025	0.82	0.87	0.81	0.86	0.86	4.88%	4,558,000
Jul 9, 2025	0.82	0.82	0.80	0.82	0.82	-	2,244,000
Jul 8, 2025	0.82	0.82	0.80	0.82	0.82	-	1,328,000
Jul 7, 2025	0.82	0.82	0.77	0.82	0.82	-	3,114,000
Jul 4, 2025	0.84	0.84	0.78	0.82	0.82	-	5,894,000
Jul 3, 2025	0.84	0.84	0.81	0.82	0.82	-	1,882,000
Jul 2, 2025	0.85	0.86	0.82	0.82	0.82	-3.53%	2,240,000
Jun 30, 2025	0.84	0.85	0.81	0.85	0.85	3.66%	3,654,000
Jun 27, 2025	0.85	0.87	0.80	0.82	0.82	-4.65%	8,336,000
Jun 26, 2025	0.86	0.88	0.85	0.86	0.86	-2.27%	11,984,000
Jun 25, 2025	0.88	0.88	0.86	0.88	0.88	-	6,226,000
Jun 24, 2025	0.91	0.91	0.86	0.88	0.88	-	5,168,000
Jun 23, 2025	0.89	0.90	0.87	0.88	0.88	-	1,616,000
Jun 20, 2025	0.83	0.89	0.81	0.88	0.88	8.64%	15,522,000
Jun 19, 2025	0.88	0.88	0.80	0.81	0.81	-4.71%	5,256,000
Jun 18, 2025	0.88	0.89	0.83	0.85	0.85	-3.41%	4,656,000
Jun 17, 2025	0.92	0.93	0.86	0.88	0.88	-3.30%	5,134,000
Jun 16, 2025	0.80	0.93	0.80	0.91	0.91	10.98%	8,942,000
Jun 13, 2025	0.83	0.83	0.79	0.82	0.82	2.50%	1,760,000
Jun 12, 2025	0.85	0.85	0.79	0.80	0.80	-1.23%	2,416,000
Jun 11, 2025	0.85	0.85	0.77	0.81	0.81	3.85%	4,630,000
Jun 10, 2025	0.82	0.86	0.68	0.78	0.78	-6.02%	18,918,000
Jun 9, 2025	0.90	0.90	0.81	0.83	0.83	-5.68%	9,242,000
Jun 6, 2025	0.90	0.90	0.87	0.88	0.88	-1.12%	11,754,000
Jun 5, 2025	0.89	0.90	0.85	0.89	0.89	-	6,339,000
Jun 4, 2025	0.90	0.95	0.85	0.89	0.89	1.14%	14,434,000