Arcellx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	86.87	88.30	83.69	87.22	87.22	-0.42%	345,138
Nov 19, 2024	87.43	89.39	85.37	87.59	87.59	-0.71%	498,221
Nov 18, 2024	87.93	89.84	87.02	88.22	88.22	0.44%	427,514
Nov 15, 2024	94.91	94.99	87.08	87.83	87.83	-7.63%	855,372
Nov 14, 2024	100.19	100.34	94.88	95.08	95.08	-5.05%	480,348
Nov 13, 2024	101.11	103.66	100.02	100.14	100.14	-0.34%	503,227
Nov 12, 2024	106.33	107.37	99.95	100.48	100.48	-5.68%	623,201
Nov 11, 2024	105.36	107.35	104.11	106.53	106.53	3.37%	702,326
Nov 8, 2024	99.94	106.24	96.94	103.06	103.06	3.93%	846,034
Nov 7, 2024	92.74	99.48	91.69	99.16	99.16	6.65%	695,786
Nov 6, 2024	94.34	96.25	88.64	92.98	92.98	6.73%	1,104,643
Nov 5, 2024	80.22	87.74	77.00	87.12	87.12	0.79%	2,330,920
Nov 4, 2024	85.11	91.20	84.91	86.44	86.44	0.31%	784,410
Nov 1, 2024	85.00	86.33	84.00	86.17	86.17	2.25%	522,636
Oct 31, 2024	86.42	87.34	82.15	84.27	84.27	-2.93%	360,513
Oct 30, 2024	86.86	87.33	85.33	86.81	86.81	-0.50%	323,130
Oct 29, 2024	85.15	87.35	83.53	87.25	87.25	2.66%	520,100
Oct 28, 2024	85.80	86.33	83.41	84.99	84.99	0.81%	536,564
Oct 25, 2024	87.02	87.23	83.97	84.31	84.31	-2.51%	311,170
Oct 24, 2024	88.50	89.59	85.62	86.48	86.48	-1.94%	415,021
Oct 23, 2024	89.96	90.55	87.54	88.19	88.19	-2.51%	464,613
Oct 22, 2024	89.69	91.22	89.69	90.46	90.46	0.20%	418,764
Oct 21, 2024	96.52	97.02	89.55	90.28	90.28	-6.79%	550,587
Oct 18, 2024	95.90	97.54	94.44	96.86	96.86	1.67%	553,022
Oct 17, 2024	94.70	96.30	92.77	95.27	95.27	2.44%	727,893
Oct 16, 2024	90.14	93.48	89.62	93.00	93.00	3.44%	514,214
Oct 15, 2024	86.99	89.99	85.80	89.91	89.91	3.57%	866,743
Oct 14, 2024	86.05	87.79	86.00	86.81	86.81	0.71%	325,606
Oct 11, 2024	82.67	86.93	82.67	86.20	86.20	3.98%	471,627
Oct 10, 2024	81.65	83.04	81.60	82.90	82.90	-0.05%	397,532
Oct 9, 2024	80.94	84.21	79.64	82.94	82.94	2.59%	449,018
Oct 8, 2024	77.95	82.63	76.18	80.85	80.85	6.28%	510,059
Oct 7, 2024	77.81	77.97	75.15	76.07	76.07	-2.76%	324,275
Oct 4, 2024	77.07	79.27	76.62	78.23	78.23	2.66%	408,390
Oct 3, 2024	75.45	76.46	73.33	76.20	76.20	-0.04%	617,408
Oct 2, 2024	80.59	80.77	75.96	76.23	76.23	-6.40%	622,353
Oct 1, 2024	82.24	82.24	79.42	81.44	81.44	-2.48%	427,007
Sep 30, 2024	82.83	86.40	81.66	83.51	83.51	0.91%	514,810
Sep 27, 2024	85.39	86.30	82.47	82.76	82.76	-1.64%	357,224
Sep 26, 2024	86.10	86.10	83.28	84.14	84.14	-0.54%	364,284
Sep 25, 2024	84.68	86.15	84.39	84.60	84.60	0.20%	412,706
Sep 24, 2024	86.02	86.20	83.21	84.44	84.44	-1.80%	528,998
Sep 23, 2024	86.83	87.63	84.66	85.98	85.98	-0.73%	470,417
Sep 20, 2024	85.37	88.66	83.98	86.61	86.61	1.38%	1,351,480
Sep 19, 2024	83.24	86.11	81.52	85.43	85.43	6.06%	752,677
Sep 18, 2024	78.95	82.97	78.03	80.55	80.55	3.28%	689,223
Sep 17, 2024	78.20	78.55	76.90	77.99	77.99	1.27%	343,891
Sep 16, 2024	77.34	79.94	76.56	77.01	77.01	0.16%	341,831
Sep 13, 2024	75.73	77.03	75.13	76.89	76.89	2.84%	333,590
Sep 12, 2024	74.88	75.38	72.35	74.77	74.77	0.50%	393,412
Sep 11, 2024	73.60	75.00	72.50	74.40	74.40	0.28%	302,594
Sep 10, 2024	74.41	76.72	73.13	74.19	74.19	-0.11%	661,119
Sep 9, 2024	71.47	74.64	71.25	74.27	74.27	4.24%	498,165
Sep 6, 2024	70.49	71.98	68.02	71.25	71.25	1.25%	588,793
Sep 5, 2024	65.90	70.52	65.12	70.37	70.37	7.50%	576,796
Sep 4, 2024	65.52	66.45	64.10	65.46	65.46	-1.00%	386,824
Sep 3, 2024	68.18	70.61	65.62	66.12	66.12	-3.81%	418,278
Aug 30, 2024	68.05	68.98	67.04	68.74	68.74	1.87%	327,110
Aug 29, 2024	70.07	70.68	67.23	67.48	67.48	-2.63%	422,677
Aug 28, 2024	71.24	71.24	68.76	69.30	69.30	-3.04%	177,185
Aug 27, 2024	71.17	71.68	69.26	71.47	71.47	-0.60%	288,790
Aug 26, 2024	69.99	74.10	67.51	71.90	71.90	3.63%	553,789
Aug 23, 2024	66.90	69.52	66.90	69.38	69.38	4.39%	281,207
Aug 22, 2024	66.68	66.96	65.38	66.46	66.46	-0.27%	239,767
Aug 21, 2024	66.32	67.75	66.01	66.64	66.64	1.14%	402,714
Aug 20, 2024	65.88	66.67	64.99	65.89	65.89	-0.72%	368,743
Aug 19, 2024	65.10	66.89	64.71	66.37	66.37	1.67%	392,295
Aug 16, 2024	64.53	65.36	63.06	65.28	65.28	0.65%	396,443
Aug 15, 2024	62.72	64.96	61.27	64.86	64.86	7.62%	338,146
Aug 14, 2024	61.07	61.72	58.69	60.27	60.27	-0.61%	360,968
Aug 13, 2024	59.75	61.10	59.38	60.64	60.64	2.88%	378,978
Aug 12, 2024	58.79	59.98	57.79	58.94	58.94	-0.19%	545,820
Aug 9, 2024	53.70	59.90	53.70	59.05	59.05	12.31%	965,353
Aug 8, 2024	51.75	52.95	50.56	52.58	52.58	3.28%	549,852
Aug 7, 2024	52.11	52.68	50.29	50.91	50.91	-1.59%	486,751
Aug 6, 2024	51.68	53.27	50.64	51.73	51.73	1.25%	539,606
Aug 5, 2024	49.00	54.72	49.00	51.09	51.09	-7.63%	561,244
Aug 2, 2024	55.75	56.29	53.46	55.31	55.31	-5.69%	646,872
Aug 1, 2024	60.71	61.98	58.27	58.65	58.65	-5.11%	555,938
Jul 31, 2024	62.43	63.61	61.39	61.81	61.81	0.23%	251,403
Jul 30, 2024	62.78	63.15	60.99	61.67	61.67	-0.69%	188,211
Jul 29, 2024	64.48	64.67	60.93	62.10	62.10	-3.59%	246,890
Jul 26, 2024	63.84	64.71	62.36	64.41	64.41	2.74%	267,626
Jul 25, 2024	62.59	63.63	61.77	62.69	62.69	0.95%	332,864
Jul 24, 2024	62.60	64.45	61.51	62.10	62.10	-1.68%	311,095
Jul 23, 2024	62.58	63.82	61.77	63.16	63.16	0.30%	374,221
Jul 22, 2024	63.11	63.14	61.73	62.97	62.97	0.66%	399,678
Jul 19, 2024	62.42	63.23	60.61	62.56	62.56	0.51%	296,890
Jul 18, 2024	65.03	66.52	61.80	62.24	62.24	-4.99%	435,074
Jul 17, 2024	64.86	67.37	64.08	65.51	65.51	-0.62%	609,948
Jul 16, 2024	64.16	66.58	64.16	65.92	65.92	4.06%	701,526
Jul 15, 2024	63.10	63.85	62.16	63.35	63.35	1.47%	509,421
Jul 12, 2024	59.54	64.36	59.08	62.43	62.43	5.31%	865,860
Jul 11, 2024	59.05	60.24	57.89	59.28	59.28	3.37%	425,754
Jul 10, 2024	57.36	58.04	57.10	57.35	57.35	0.54%	228,091
Jul 9, 2024	55.68	57.70	55.53	57.04	57.04	2.28%	315,759
Jul 8, 2024	54.76	57.36	54.47	55.77	55.77	3.03%	566,853
Jul 5, 2024	54.46	55.02	53.00	54.13	54.13	-1.08%	281,691
Jul 3, 2024	53.69	55.13	53.38	54.72	54.72	2.76%	227,845
Jul 2, 2024	53.08	54.21	52.95	53.25	53.25	-0.65%	541,417