Arcellx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	69.14	74.00	68.11	72.94	72.94	6.00%	1,119,216
Dec 2, 2025	70.34	71.22	68.17	68.81	68.81	-2.09%	1,048,307
Dec 1, 2025	71.48	72.11	70.00	70.28	70.28	-3.34%	1,025,271
Nov 28, 2025	73.46	74.00	71.81	72.71	72.71	-0.74%	534,197
Nov 26, 2025	73.19	73.87	71.47	73.25	73.25	0.34%	1,151,232
Nov 25, 2025	75.24	78.00	71.05	73.00	73.00	-2.61%	2,416,463
Nov 24, 2025	90.25	92.70	71.66	74.96	74.96	-16.89%	4,618,838
Nov 21, 2025	89.63	91.78	89.22	90.19	90.19	0.69%	503,976
Nov 20, 2025	91.58	92.91	88.74	89.57	89.57	-0.06%	847,510
Nov 19, 2025	90.00	91.99	88.02	89.62	89.62	-0.41%	1,052,193
Nov 18, 2025	89.31	90.98	87.85	89.99	89.99	-0.39%	750,819
Nov 17, 2025	90.00	93.24	89.81	90.34	90.34	0.40%	895,479
Nov 14, 2025	86.64	91.67	86.48	89.98	89.98	2.93%	898,889
Nov 13, 2025	88.97	90.42	86.87	87.42	87.42	-3.02%	794,373
Nov 12, 2025	89.96	91.68	88.89	90.15	90.15	-0.09%	629,801
Nov 11, 2025	85.28	91.67	85.00	90.23	90.23	5.30%	547,028
Nov 10, 2025	87.78	88.77	85.45	85.69	85.69	-0.99%	279,597
Nov 7, 2025	88.06	88.06	84.50	86.55	86.55	-1.87%	291,885
Nov 6, 2025	87.50	90.30	87.19	88.20	88.20	0.79%	362,200
Nov 5, 2025	87.61	88.50	85.26	87.51	87.51	-0.76%	398,758
Nov 4, 2025	84.71	89.71	84.00	88.18	88.18	2.38%	385,465
Nov 3, 2025	89.84	92.34	84.55	86.13	86.13	-4.57%	736,366
Oct 31, 2025	87.55	90.60	86.84	90.25	90.25	3.14%	363,647
Oct 30, 2025	85.68	88.09	84.96	87.50	87.50	1.71%	260,876
Oct 29, 2025	87.19	87.98	84.77	86.03	86.03	-1.67%	376,190
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