Arcellx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	68.74	70.11	67.50	68.94	68.94	0.91%	564,716
Jan 15, 2026	69.80	69.91	67.67	68.32	68.32	-2.20%	639,016
Jan 14, 2026	66.53	69.89	65.10	69.86	69.86	4.66%	854,345
Jan 13, 2026	64.39	67.23	63.68	66.75	66.75	2.90%	520,704
Jan 12, 2026	65.65	65.93	63.33	64.87	64.87	-2.11%	557,658
Jan 9, 2026	64.83	66.83	64.70	66.27	66.27	3.05%	1,022,151
Jan 8, 2026	64.13	64.98	62.66	64.31	64.31	-1.08%	991,378
Jan 7, 2026	62.16	66.08	62.16	65.01	65.01	4.75%	1,211,740
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%	870,718
Jan 2, 2026	64.99	65.97	62.88	63.34	63.34	-2.85%	668,453
Dec 31, 2025	63.50	65.50	63.03	65.20	65.20	2.52%	702,413
Dec 30, 2025	64.65	64.91	63.39	63.60	63.60	-2.35%	602,661
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%	355,929
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%	1,110,885
Dec 22, 2025	64.45	66.30	64.17	65.18	65.18	1.91%	827,693
Dec 19, 2025	64.52	65.27	63.48	63.96	63.96	-0.27%	1,762,412
Dec 18, 2025	64.96	65.92	63.49	64.13	64.13	-0.91%	937,208
Dec 17, 2025	66.19	66.72	64.20	64.72	64.72	-2.43%	1,002,363
Dec 16, 2025	67.92	69.50	65.60	66.33	66.33	-2.94%	1,247,445
Dec 15, 2025	71.94	72.85	67.02	68.34	68.34	-4.90%	1,742,851
Dec 12, 2025	72.93	73.94	71.09	71.86	71.86	-1.14%	678,749
Dec 11, 2025	72.23	73.98	71.23	72.69	72.69	0.99%	1,099,992
Dec 10, 2025	71.13	72.40	68.64	71.98	71.98	1.61%	1,052,143
Dec 9, 2025	73.57	74.99	69.53	70.84	70.84	-4.37%	1,520,884
Dec 8, 2025	74.95	79.75	69.69	74.08	74.08	6.50%	4,064,845
Dec 5, 2025	67.93	69.81	66.51	69.56	69.56	1.62%	1,432,071
Dec 4, 2025	72.20	75.03	66.00	68.45	68.45	-6.16%	2,207,399
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