Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
76.42
-0.93 (-1.20%)
At close: Sep 17, 2025, 4:00 PM EDT
76.02
-0.40 (-0.52%)
After-hours: Sep 17, 2025, 7:08 PM EDT
Arcellx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 74.26 | 74.74 | 71.29 | 71.82 | 71.82 | -3.05% | 674,665 |
| Aug 15, 2025 | 71.86 | 74.20 | 71.18 | 74.08 | 74.08 | 3.09% | 617,626 |
| Aug 14, 2025 | 70.45 | 72.52 | 68.66 | 71.86 | 71.86 | 1.17% | 544,227 |
| Aug 13, 2025 | 70.70 | 73.03 | 66.52 | 71.03 | 71.03 | -2.05% | 1,300,810 |
| Aug 12, 2025 | 69.52 | 72.81 | 69.10 | 72.52 | 72.52 | 4.95% | 490,724 |
| Aug 11, 2025 | 70.30 | 71.55 | 68.34 | 69.10 | 69.10 | -1.99% | 481,150 |
| Aug 8, 2025 | 70.73 | 74.88 | 67.85 | 70.50 | 70.50 | -0.91% | 867,672 |
| Aug 7, 2025 | 70.65 | 71.42 | 68.55 | 71.15 | 71.15 | 0.68% | 699,258 |
| Aug 6, 2025 | 72.06 | 72.06 | 69.47 | 70.67 | 70.67 | -1.90% | 491,584 |
| Aug 5, 2025 | 71.82 | 72.94 | 70.97 | 72.04 | 72.04 | -0.06% | 408,936 |
| Aug 4, 2025 | 71.25 | 72.98 | 70.13 | 72.08 | 72.08 | 1.32% | 244,117 |
| Aug 1, 2025 | 71.07 | 72.20 | 70.46 | 71.14 | 71.14 | -0.35% | 330,989 |
| Jul 31, 2025 | 71.60 | 72.69 | 70.61 | 71.39 | 71.39 | -0.21% | 382,318 |
| Jul 30, 2025 | 73.00 | 74.43 | 70.53 | 71.54 | 71.54 | 2.21% | 760,853 |
| Jul 29, 2025 | 71.16 | 71.48 | 69.30 | 69.99 | 69.99 | -0.85% | 403,410 |
| Jul 28, 2025 | 71.61 | 71.66 | 70.14 | 70.59 | 70.59 | -1.01% | 380,221 |
| Jul 25, 2025 | 70.69 | 71.57 | 69.51 | 71.31 | 71.31 | 1.48% | 340,053 |
| Jul 24, 2025 | 69.92 | 71.71 | 69.21 | 70.27 | 70.27 | 0.43% | 395,543 |
| Jul 23, 2025 | 68.85 | 70.73 | 68.00 | 69.97 | 69.97 | 2.52% | 599,646 |
| Jul 22, 2025 | 69.24 | 69.24 | 66.52 | 68.25 | 68.25 | -1.65% | 687,904 |
| Jul 21, 2025 | 68.07 | 69.75 | 67.30 | 69.40 | 69.40 | 2.67% | 331,564 |
| Jul 18, 2025 | 71.29 | 71.58 | 66.93 | 67.59 | 67.59 | -4.74% | 538,450 |
| Jul 17, 2025 | 70.75 | 71.53 | 69.95 | 70.95 | 70.95 | 0.35% | 534,969 |
| Jul 16, 2025 | 68.80 | 70.86 | 68.34 | 70.70 | 70.70 | 3.74% | 388,024 |
| Jul 15, 2025 | 70.44 | 70.44 | 67.58 | 68.15 | 68.15 | -2.53% | 325,676 |
| Jul 14, 2025 | 68.97 | 70.81 | 68.42 | 69.92 | 69.92 | 1.36% | 399,401 |
| Jul 11, 2025 | 68.01 | 69.48 | 67.70 | 68.98 | 68.98 | 0.17% | 293,426 |
| Jul 10, 2025 | 68.81 | 69.63 | 67.46 | 68.86 | 68.86 | -0.20% | 264,450 |
| Jul 9, 2025 | 67.54 | 69.61 | 67.54 | 69.00 | 69.00 | 3.67% | 534,642 |