Achilles Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	11.47	11.64	11.46	11.50	-	-0.09%	4,907,849
Jul 30, 2025	11.43	11.63	11.31	11.51	11.51	0.79%	73,201,190
Jul 29, 2025	11.61	11.64	11.38	11.42	11.42	-1.38%	71,092,101
Jul 28, 2025	11.50	11.63	11.40	11.58	11.58	0.70%	70,184,267
Jul 25, 2025	11.55	11.70	11.46	11.50	11.50	0.35%	63,485,351
Jul 24, 2025	11.79	11.84	11.33	11.46	11.46	-9.62%	120,265,673
Jul 23, 2025	12.55	12.79	12.52	12.68	12.68	1.44%	75,685,375
Jul 22, 2025	12.33	12.55	12.18	12.50	12.50	1.46%	54,783,199
Jul 21, 2025	12.58	12.63	12.31	12.32	12.32	-1.52%	50,840,965
Jul 18, 2025	12.52	12.59	12.20	12.51	12.51	0.48%	70,423,474
Jul 17, 2025	12.60	12.95	12.35	12.45	12.45	1.47%	88,948,410
Jul 16, 2025	12.29	12.34	11.91	12.27	12.27	0.82%	67,256,518
Jul 15, 2025	12.45	12.50	12.15	12.17	12.17	-1.70%	58,482,155
Jul 14, 2025	12.24	12.41	12.13	12.38	12.38	1.31%	59,159,162
Jul 11, 2025	12.82	12.91	12.20	12.22	12.22	-5.56%	83,964,137
Jul 10, 2025	12.30	13.18	12.13	12.94	12.94	12.72%	148,906,640
Jul 9, 2025	11.71	11.88	11.39	11.48	11.48	-0.86%	67,085,332
Jul 8, 2025	11.73	11.90	11.55	11.58	11.58	-0.09%	51,605,672
Jul 7, 2025	11.59	11.97	11.44	11.59	11.59	-0.86%	53,396,347
Jul 3, 2025	11.73	11.93	11.67	11.69	11.69	0.52%	30,316,593
Jul 2, 2025	11.53	11.79	11.43	11.63	11.63	0.95%	41,694,321
Jul 1, 2025	11.19	11.71	11.16	11.52	11.52	2.67%	50,295,856
Jun 30, 2025	11.30	11.33	11.18	11.22	11.22	-0.53%	31,253,977
Jun 27, 2025	11.19	11.46	11.14	11.28	11.28	1.35%	45,533,250
Jun 26, 2025	11.14	11.28	11.12	11.13	11.13	0.63%	40,538,274
Jun 25, 2025	11.43	11.45	10.95	11.06	11.06	-2.73%	41,413,377
Jun 24, 2025	11.24	11.46	11.10	11.37	11.37	4.31%	65,028,794
Jun 23, 2025	10.50	11.01	10.26	10.90	10.90	2.64%	79,689,239
Jun 20, 2025	10.71	10.79	10.50	10.62	10.62	0.38%	58,305,811
Jun 18, 2025	10.56	10.77	10.53	10.58	10.58	0.19%	58,092,227
Jun 17, 2025	10.70	10.85	10.44	10.56	10.56	-3.12%	58,306,123
Jun 16, 2025	10.58	10.93	10.45	10.90	10.90	5.11%	59,498,377
Jun 13, 2025	10.32	10.65	10.30	10.37	10.37	-4.86%	72,781,103
Jun 12, 2025	10.88	10.97	10.68	10.90	10.90	-1.45%	54,941,204
Jun 11, 2025	11.95	11.95	10.99	11.06	11.06	-6.59%	72,896,722
Jun 10, 2025	11.81	11.97	11.68	11.84	11.84	0.68%	41,825,128
Jun 9, 2025	11.89	11.95	11.75	11.76	11.76	-0.17%	40,469,707
Jun 6, 2025	11.48	11.80	11.42	11.78	11.78	4.53%	49,800,018
Jun 5, 2025	11.34	11.51	11.22	11.27	11.27	-1.31%	50,738,556
Jun 4, 2025	11.52	11.58	11.32	11.42	11.42	-0.44%	43,233,740
Jun 3, 2025	11.33	11.53	11.21	11.47	11.47	0.79%	46,029,192
Jun 2, 2025	11.30	11.39	11.03	11.38	11.38	-0.26%	49,599,152
May 30, 2025	11.30	11.47	11.19	11.41	11.41	0.09%	62,937,838
May 29, 2025	11.64	11.67	11.31	11.40	11.40	-0.26%	61,339,535
May 28, 2025	11.70	11.74	11.39	11.43	11.43	-1.80%	61,811,821
May 27, 2025	11.40	11.80	11.37	11.64	11.64	4.02%	69,634,243
May 23, 2025	11.06	11.28	11.02	11.19	11.19	-1.84%	46,775,795
May 22, 2025	11.24	11.56	11.18	11.40	11.40	1.42%	50,411,195
May 21, 2025	11.46	11.56	11.19	11.24	11.24	-3.52%	59,079,060
May 20, 2025	11.83	11.96	11.57	11.65	11.65	-1.77%	44,004,659