Achilles Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.94	33.49	32.78	33.34	33.34	1.15%	10,368,198
Aug 12, 2025	30.80	32.99	30.80	32.96	32.96	7.78%	17,193,721
Aug 11, 2025	30.33	30.94	30.00	30.58	30.58	0.66%	4,551,180
Aug 8, 2025	30.51	30.79	30.15	30.38	30.38	-0.43%	3,494,764
Aug 7, 2025	30.69	31.00	30.50	30.51	30.51	-0.59%	2,887,445
Aug 6, 2025	30.74	30.90	30.52	30.69	30.69	-0.39%	2,584,740
Aug 5, 2025	30.50	31.55	30.44	30.81	30.81	1.75%	3,691,734
Aug 4, 2025	30.15	30.36	29.81	30.28	30.28	-0.20%	2,700,092
Aug 1, 2025	30.22	30.77	30.22	30.34	30.34	-0.69%	2,925,960
Jul 31, 2025	30.69	31.35	30.50	30.55	30.55	-1.29%	4,787,255
Jul 30, 2025	30.86	31.09	30.21	30.95	30.95	-0.10%	5,369,539
Jul 29, 2025	30.85	31.19	30.67	30.98	30.98	-	4,294,899
Jul 28, 2025	31.18	31.31	30.59	30.98	30.98	-0.32%	3,374,759
Jul 25, 2025	30.86	31.49	30.79	31.08	31.08	0.55%	4,181,468
Jul 24, 2025	31.18	31.27	30.80	30.91	30.91	-0.58%	3,815,078
Jul 23, 2025	31.00	31.31	30.80	31.09	31.09	-0.19%	3,747,775
Jul 22, 2025	31.29	31.49	31.06	31.15	31.15	-0.57%	3,832,068
Jul 21, 2025	31.05	31.37	30.71	31.33	31.33	0.13%	4,401,855
Jul 18, 2025	32.26	32.49	31.00	31.29	31.29	-3.01%	7,405,188
Jul 17, 2025	32.35	32.59	31.80	32.26	32.26	-1.44%	9,451,217
Jul 16, 2025	31.17	33.77	30.89	32.73	32.73	5.00%	14,982,075
Jul 15, 2025	30.68	31.85	30.50	31.17	31.17	1.60%	10,452,512
Jul 14, 2025	30.15	30.73	29.94	30.68	30.68	2.13%	4,074,569
Jul 11, 2025	30.24	30.26	29.45	30.04	30.04	-0.86%	6,493,038
Jul 10, 2025	30.39	31.13	30.22	30.30	30.30	-0.30%	5,974,545
Jul 9, 2025	32.43	32.67	29.50	30.39	30.39	-6.29%	11,091,614
Jul 8, 2025	32.25	33.06	32.14	32.43	32.43	0.28%	3,970,634
Jul 7, 2025	32.98	33.24	31.70	32.34	32.34	-1.94%	7,074,313
Jul 4, 2025	32.15	33.00	32.14	32.98	32.98	2.20%	5,364,444
Jul 3, 2025	32.45	33.42	32.15	32.27	32.27	-0.31%	6,205,233
Jul 2, 2025	33.80	33.81	32.20	32.37	32.37	-5.74%	7,862,069
Jul 1, 2025	35.02	35.03	34.18	34.34	33.84	-1.97%	7,685,346
Jun 30, 2025	34.18	35.20	32.83	35.03	34.52	2.76%	10,426,604
Jun 27, 2025	34.56	35.50	33.82	34.09	33.59	-0.53%	13,633,806
Jun 26, 2025	32.68	35.23	32.40	34.27	33.77	4.83%	15,223,381
Jun 25, 2025	32.38	33.00	32.29	32.69	32.21	1.11%	6,829,560
Jun 24, 2025	32.00	33.70	32.00	32.33	31.86	2.15%	10,280,935
Jun 23, 2025	31.55	31.81	30.76	31.65	31.19	0.29%	5,457,090
Jun 20, 2025	31.59	32.31	31.02	31.56	31.10	-0.03%	6,071,349
Jun 19, 2025	31.70	32.43	31.42	31.57	31.11	-0.38%	7,530,573
Jun 18, 2025	30.39	32.33	30.30	31.69	31.23	3.90%	10,550,187
Jun 17, 2025	29.84	30.68	29.81	30.50	30.06	2.21%	5,106,175
Jun 16, 2025	29.57	29.99	29.41	29.84	29.41	0.57%	2,483,250
Jun 13, 2025	30.57	30.68	29.63	29.67	29.24	-2.72%	4,037,900
Jun 12, 2025	29.44	31.10	29.31	30.50	30.06	3.64%	8,565,066
Jun 11, 2025	29.20	30.14	29.06	29.43	29.00	0.79%	4,268,955
Jun 10, 2025	29.67	29.90	28.70	29.20	28.77	-1.58%	4,762,230
Jun 9, 2025	29.73	29.97	29.00	29.67	29.24	-0.40%	5,445,257
Jun 6, 2025	30.10	30.29	29.55	29.79	29.36	-2.23%	5,068,261
Jun 5, 2025	30.00	31.48	29.81	30.47	30.03	1.57%	7,516,184