Arcellx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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