Arcellx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	68.73	70.79	68.49	70.20	70.20	2.48%	858,316
Feb 13, 2026	69.24	70.55	68.23	68.50	68.50	-0.22%	687,984
Feb 12, 2026	68.16	69.99	67.26	68.65	68.65	-1.76%	600,031
Feb 11, 2026	67.28	70.34	66.89	69.88	69.88	3.93%	796,587
Feb 10, 2026	68.85	69.74	66.12	67.24	67.24	-2.27%	721,762
Feb 9, 2026	67.61	68.98	66.92	68.80	68.80	1.13%	639,738
Feb 6, 2026	67.95	68.82	66.44	68.03	68.03	1.63%	575,247
Feb 5, 2026	70.02	71.25	66.46	66.94	66.94	-3.52%	1,066,431
Feb 4, 2026	70.14	70.91	68.47	69.38	69.38	-0.12%	693,893
Feb 3, 2026	69.00	71.23	68.60	69.46	69.46	-0.01%	586,941
Feb 2, 2026	67.71	69.98	67.71	69.47	69.47	1.70%	582,963
Jan 30, 2026	68.54	69.24	66.87	68.31	68.31	0.07%	842,009
Jan 29, 2026	67.64	68.87	67.43	68.26	68.26	0.18%	483,102
Jan 28, 2026	68.61	69.05	67.00	68.14	68.14	-0.54%	659,806
Jan 27, 2026	68.39	69.67	67.24	68.51	68.51	-0.06%	1,094,216
Jan 26, 2026	67.47	69.70	66.55	68.55	68.55	1.26%	701,503
Jan 23, 2026	68.57	69.15	66.61	67.70	67.70	-1.34%	828,598
Jan 22, 2026	68.95	69.94	66.00	68.62	68.62	-0.36%	1,573,497
Jan 21, 2026	71.03	72.00	68.47	68.87	68.87	-4.57%	1,242,414
Jan 20, 2026	67.47	76.50	66.50	72.17	72.17	4.69%	2,417,302
Jan 16, 2026	68.74	70.11	67.50	68.94	68.94	0.91%	573,598
Jan 15, 2026	69.80	69.91	67.67	68.32	68.32	-2.20%	639,026
Jan 14, 2026	66.53	69.89	65.10	69.86	69.86	4.66%	854,411
Jan 13, 2026	64.39	67.23	63.68	66.75	66.75	2.90%	520,719
Jan 12, 2026	65.65	65.93	63.33	64.87	64.87	-2.11%	557,790
Jan 9, 2026	64.83	66.83	64.70	66.27	66.27	3.05%	1,022,680
Jan 8, 2026	64.13	64.98	62.66	64.31	64.31	-1.08%	1,210,762
Jan 7, 2026	62.16	66.08	62.16	65.01	65.01	4.75%	1,211,753
Jan 6, 2026	61.66	63.06	61.18	62.06	62.06	0.37%	823,544
Jan 5, 2026	62.62	63.15	60.36	61.83	61.83	-2.38%	870,726
Jan 2, 2026	64.99	65.97	62.88	63.34	63.34	-2.85%	831,354
Dec 31, 2025	63.50	65.50	63.03	65.20	65.20	2.52%	732,316
Dec 30, 2025	64.65	64.91	63.39	63.60	63.60	-2.35%	680,568
Dec 29, 2025	65.34	65.88	64.66	65.13	65.13	-0.88%	409,445
Dec 26, 2025	65.66	65.99	64.70	65.71	65.71	-0.44%	436,063
Dec 24, 2025	66.04	66.79	65.79	66.00	66.00	0.75%	289,472
Dec 23, 2025	64.30	66.10	64.30	65.51	65.51	0.51%	1,254,002
Dec 22, 2025	64.45	66.30	64.17	65.18	65.18	1.91%	866,006
Dec 19, 2025	64.52	65.27	63.48	63.96	63.96	-0.27%	1,889,929
Dec 18, 2025	64.96	65.92	63.49	64.13	64.13	-0.91%	988,685
Dec 17, 2025	66.19	66.72	64.20	64.72	64.72	-2.43%	1,011,362
Dec 16, 2025	67.92	69.50	65.60	66.33	66.33	-2.94%	1,265,448
Dec 15, 2025	71.94	72.85	67.02	68.34	68.34	-4.90%	1,742,853
Dec 12, 2025	72.93	73.94	71.09	71.86	71.86	-1.14%	713,549
Dec 11, 2025	72.23	73.98	71.23	72.69	72.69	0.99%	1,135,254
Dec 10, 2025	71.13	72.40	68.64	71.98	71.98	1.61%	1,059,124
Dec 9, 2025	73.57	74.99	69.53	70.84	70.84	-4.37%	1,549,446
Dec 8, 2025	74.95	79.75	69.69	74.08	74.08	6.50%	4,064,915
Dec 5, 2025	67.93	69.81	66.51	69.56	69.56	1.62%	1,432,160
Dec 4, 2025	72.20	75.03	66.00	68.45	68.45	-6.16%	2,207,545