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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202586.6488.5885.5387.4987.490.91%238,200
Oct 27, 202584.5488.1984.5486.7086.702.39%275,362
Oct 24, 202584.2786.0584.1684.6884.680.73%238,410
Oct 23, 202583.8385.6682.7484.0784.070.85%429,419
Oct 22, 202585.8386.0982.6383.3683.36-2.64%483,026
Oct 21, 202586.4787.3385.0285.6285.62-1.33%343,958
Oct 20, 202587.7790.0685.5386.7786.77-0.25%239,679
Oct 17, 202588.1190.2886.0086.9986.99-2.09%500,598
Oct 16, 202593.1294.0788.0788.8588.85-3.81%771,583
Oct 15, 202586.9592.4986.9592.3792.375.77%549,199
Oct 14, 202586.2388.4584.6087.3387.331.28%508,574
Oct 13, 202587.3888.3985.8886.2386.23-0.66%596,340
Oct 10, 202589.2290.4186.1286.8086.80-1.80%1,301,817
Oct 9, 202587.5689.3085.9788.3988.390.11%520,297
Oct 8, 202585.8889.4184.6888.2988.293.61%528,280
Oct 7, 202583.8286.2483.3385.2185.210.98%552,261
Oct 6, 202585.2689.3183.9884.3884.38-0.81%817,665
Oct 3, 202582.9486.2182.2085.0785.073.44%924,551
Oct 2, 202582.6882.6881.4582.2482.240.26%405,110
Oct 1, 202580.7383.4580.7382.0382.03-0.09%477,131
Sep 30, 202579.1883.0979.1882.1082.103.78%641,793
Sep 29, 202578.9080.1578.1779.1179.11-0.80%340,921
Sep 26, 202578.9680.4877.5479.7579.751.72%475,128
Sep 25, 202578.3678.8576.6378.4178.41-0.44%358,343
Sep 24, 202578.8579.9977.6578.7578.75-0.51%367,323
Sep 23, 202578.0079.5377.3179.1579.151.19%315,073
Sep 22, 202577.8578.7176.5378.2278.220.46%275,642
Sep 19, 202579.9880.0077.1677.8677.86-2.65%825,799
Sep 18, 202576.5080.1076.5079.9879.984.66%469,582
Sep 17, 202577.8279.4976.0976.4276.42-1.20%506,663
Sep 16, 202575.2177.8074.7977.3577.352.86%290,209
Sep 15, 202576.3176.3173.1675.2075.20-1.30%358,030
Sep 12, 202577.6978.6176.0676.1976.19-1.92%785,517
Sep 11, 202572.2777.6972.1477.6877.686.84%912,233
Sep 10, 202572.3472.8170.1272.7172.710.93%417,830
Sep 9, 202571.1172.0870.1172.0472.041.31%248,412
Sep 8, 202572.9272.9270.3171.1171.11-2.08%377,231
Sep 5, 202571.9273.1070.7872.6272.620.64%364,164
Sep 4, 202571.6872.5069.9672.1672.161.32%296,350
Sep 3, 202569.4771.3069.3271.2271.222.11%329,486
Sep 2, 202568.0070.6367.0069.7569.750.52%547,065
Aug 29, 202570.2070.8869.0069.3969.39-1.22%518,763
Aug 28, 202569.8970.6668.2570.2570.250.50%2,293,882
Aug 27, 202570.0271.0269.4569.9069.90-254,619
Aug 26, 202568.6170.0668.2369.9069.902.06%323,739
Aug 25, 202570.4470.5268.1068.4968.49-3.91%413,004
Aug 22, 202572.2073.3470.9471.2871.28-0.68%454,774
Aug 21, 202571.0172.2169.7471.7771.770.36%385,900
Aug 20, 202571.4172.4769.0071.5171.51-0.68%398,936
Aug 19, 202571.7172.8870.8272.0072.000.25%410,494