Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
87.49
+0.79 (0.91%)
At close: Oct 28, 2025, 4:00 PM EDT
87.42
-0.07 (-0.08%)
Pre-market: Oct 29, 2025, 4:04 AM EDT
Arcellx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 86.64 | 88.58 | 85.53 | 87.49 | 87.49 | 0.91% | 238,200 |
| Oct 27, 2025 | 84.54 | 88.19 | 84.54 | 86.70 | 86.70 | 2.39% | 275,362 |
| Oct 24, 2025 | 84.27 | 86.05 | 84.16 | 84.68 | 84.68 | 0.73% | 238,410 |
| Oct 23, 2025 | 83.83 | 85.66 | 82.74 | 84.07 | 84.07 | 0.85% | 429,419 |
| Oct 22, 2025 | 85.83 | 86.09 | 82.63 | 83.36 | 83.36 | -2.64% | 483,026 |
| Oct 21, 2025 | 86.47 | 87.33 | 85.02 | 85.62 | 85.62 | -1.33% | 343,958 |
| Oct 20, 2025 | 87.77 | 90.06 | 85.53 | 86.77 | 86.77 | -0.25% | 239,679 |
| Oct 17, 2025 | 88.11 | 90.28 | 86.00 | 86.99 | 86.99 | -2.09% | 500,598 |
| Oct 16, 2025 | 93.12 | 94.07 | 88.07 | 88.85 | 88.85 | -3.81% | 771,583 |
| Oct 15, 2025 | 86.95 | 92.49 | 86.95 | 92.37 | 92.37 | 5.77% | 549,199 |
| Oct 14, 2025 | 86.23 | 88.45 | 84.60 | 87.33 | 87.33 | 1.28% | 508,574 |
| Oct 13, 2025 | 87.38 | 88.39 | 85.88 | 86.23 | 86.23 | -0.66% | 596,340 |
| Oct 10, 2025 | 89.22 | 90.41 | 86.12 | 86.80 | 86.80 | -1.80% | 1,301,817 |
| Oct 9, 2025 | 87.56 | 89.30 | 85.97 | 88.39 | 88.39 | 0.11% | 520,297 |
| Oct 8, 2025 | 85.88 | 89.41 | 84.68 | 88.29 | 88.29 | 3.61% | 528,280 |
| Oct 7, 2025 | 83.82 | 86.24 | 83.33 | 85.21 | 85.21 | 0.98% | 552,261 |
| Oct 6, 2025 | 85.26 | 89.31 | 83.98 | 84.38 | 84.38 | -0.81% | 817,665 |
| Oct 3, 2025 | 82.94 | 86.21 | 82.20 | 85.07 | 85.07 | 3.44% | 924,551 |
| Oct 2, 2025 | 82.68 | 82.68 | 81.45 | 82.24 | 82.24 | 0.26% | 405,110 |
| Oct 1, 2025 | 80.73 | 83.45 | 80.73 | 82.03 | 82.03 | -0.09% | 477,131 |
| Sep 30, 2025 | 79.18 | 83.09 | 79.18 | 82.10 | 82.10 | 3.78% | 641,793 |
| Sep 29, 2025 | 78.90 | 80.15 | 78.17 | 79.11 | 79.11 | -0.80% | 340,921 |
| Sep 26, 2025 | 78.96 | 80.48 | 77.54 | 79.75 | 79.75 | 1.72% | 475,128 |
| Sep 25, 2025 | 78.36 | 78.85 | 76.63 | 78.41 | 78.41 | -0.44% | 358,343 |
| Sep 24, 2025 | 78.85 | 79.99 | 77.65 | 78.75 | 78.75 | -0.51% | 367,323 |
| Sep 23, 2025 | 78.00 | 79.53 | 77.31 | 79.15 | 79.15 | 1.19% | 315,073 |
| Sep 22, 2025 | 77.85 | 78.71 | 76.53 | 78.22 | 78.22 | 0.46% | 275,642 |
| Sep 19, 2025 | 79.98 | 80.00 | 77.16 | 77.86 | 77.86 | -2.65% | 825,799 |
| Sep 18, 2025 | 76.50 | 80.10 | 76.50 | 79.98 | 79.98 | 4.66% | 469,582 |
| Sep 17, 2025 | 77.82 | 79.49 | 76.09 | 76.42 | 76.42 | -1.20% | 506,663 |
| Sep 16, 2025 | 75.21 | 77.80 | 74.79 | 77.35 | 77.35 | 2.86% | 290,209 |
| Sep 15, 2025 | 76.31 | 76.31 | 73.16 | 75.20 | 75.20 | -1.30% | 358,030 |
| Sep 12, 2025 | 77.69 | 78.61 | 76.06 | 76.19 | 76.19 | -1.92% | 785,517 |
| Sep 11, 2025 | 72.27 | 77.69 | 72.14 | 77.68 | 77.68 | 6.84% | 912,233 |
| Sep 10, 2025 | 72.34 | 72.81 | 70.12 | 72.71 | 72.71 | 0.93% | 417,830 |
| Sep 9, 2025 | 71.11 | 72.08 | 70.11 | 72.04 | 72.04 | 1.31% | 248,412 |
| Sep 8, 2025 | 72.92 | 72.92 | 70.31 | 71.11 | 71.11 | -2.08% | 377,231 |
| Sep 5, 2025 | 71.92 | 73.10 | 70.78 | 72.62 | 72.62 | 0.64% | 364,164 |
| Sep 4, 2025 | 71.68 | 72.50 | 69.96 | 72.16 | 72.16 | 1.32% | 296,350 |
| Sep 3, 2025 | 69.47 | 71.30 | 69.32 | 71.22 | 71.22 | 2.11% | 329,486 |
| Sep 2, 2025 | 68.00 | 70.63 | 67.00 | 69.75 | 69.75 | 0.52% | 547,065 |
| Aug 29, 2025 | 70.20 | 70.88 | 69.00 | 69.39 | 69.39 | -1.22% | 518,763 |
| Aug 28, 2025 | 69.89 | 70.66 | 68.25 | 70.25 | 70.25 | 0.50% | 2,293,882 |
| Aug 27, 2025 | 70.02 | 71.02 | 69.45 | 69.90 | 69.90 | - | 254,619 |
| Aug 26, 2025 | 68.61 | 70.06 | 68.23 | 69.90 | 69.90 | 2.06% | 323,739 |
| Aug 25, 2025 | 70.44 | 70.52 | 68.10 | 68.49 | 68.49 | -3.91% | 413,004 |
| Aug 22, 2025 | 72.20 | 73.34 | 70.94 | 71.28 | 71.28 | -0.68% | 454,774 |
| Aug 21, 2025 | 71.01 | 72.21 | 69.74 | 71.77 | 71.77 | 0.36% | 385,900 |
| Aug 20, 2025 | 71.41 | 72.47 | 69.00 | 71.51 | 71.51 | -0.68% | 398,936 |
| Aug 19, 2025 | 71.71 | 72.88 | 70.82 | 72.00 | 72.00 | 0.25% | 410,494 |