Skip to main content
logo
Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
114.50
+0.17 (0.15%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Arcellx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026114.55114.63114.32114.50114.500.15%1,409,663
Mar 6, 2026114.32114.80114.23114.33114.33-0.03%1,181,033
Mar 5, 2026114.44114.50114.11114.36114.360.05%1,626,588
Mar 4, 2026114.19114.65114.07114.30114.300.22%1,294,952
Mar 3, 2026113.97114.38113.83114.05114.05-1,285,516
Mar 2, 2026113.83114.15113.77114.05114.050.23%1,388,731
Feb 27, 2026113.99114.25113.68113.79113.79-0.08%2,862,109
Feb 26, 2026113.80114.15113.68113.88113.880.11%11,617,047
Feb 25, 2026113.76113.84113.62113.76113.760.01%8,678,989
Feb 24, 2026113.78113.91113.65113.75113.75-19,207,668
Feb 23, 2026114.14114.26113.70113.75113.7577.43%32,901,971
Feb 20, 202666.7366.9663.1564.1164.11-3.64%890,337
Feb 19, 202668.1169.4266.2966.5366.53-3.64%808,336
Feb 18, 202669.7371.2368.9969.0469.04-1.65%703,650
Feb 17, 202668.7370.7968.4970.2070.202.48%870,343
Feb 13, 202669.2470.5568.2368.5068.50-0.22%696,392
Feb 12, 202668.1669.9967.2668.6568.65-1.76%611,669
Feb 11, 202667.2870.3466.8969.8869.883.93%805,471
Feb 10, 202668.8569.7466.1267.2467.24-2.27%794,680
Feb 9, 202667.6168.9866.9268.8068.801.13%639,738
Feb 6, 202667.9568.8266.4468.0368.031.63%575,247
Feb 5, 202670.0271.2566.4666.9466.94-3.52%1,066,431
Feb 4, 202670.1470.9168.4769.3869.38-0.12%693,893
Feb 3, 202669.0071.2368.6069.4669.46-0.01%586,941
Feb 2, 202667.7169.9867.7169.4769.471.70%582,963
Jan 30, 202668.5469.2466.8768.3168.310.07%842,009
Jan 29, 202667.6468.8767.4368.2668.260.18%483,102
Jan 28, 202668.6169.0567.0068.1468.14-0.54%659,806
Jan 27, 202668.3969.6767.2468.5168.51-0.06%1,094,216
Jan 26, 202667.4769.7066.5568.5568.551.26%701,503
Jan 23, 202668.5769.1566.6167.7067.70-1.34%828,598
Jan 22, 202668.9569.9466.0068.6268.62-0.36%1,573,497
Jan 21, 202671.0372.0068.4768.8768.87-4.57%1,242,414
Jan 20, 202667.4776.5066.5072.1772.174.69%2,417,302
Jan 16, 202668.7470.1167.5068.9468.940.91%573,598
Jan 15, 202669.8069.9167.6768.3268.32-2.20%639,026
Jan 14, 202666.5369.8965.1069.8669.864.66%854,411
Jan 13, 202664.3967.2363.6866.7566.752.90%520,719
Jan 12, 202665.6565.9363.3364.8764.87-2.11%557,790
Jan 9, 202664.8366.8364.7066.2766.273.05%1,022,680
Jan 8, 202664.1364.9862.6664.3164.31-1.08%1,210,762
Jan 7, 202662.1666.0862.1665.0165.014.75%1,211,753
Jan 6, 202661.6663.0661.1862.0662.060.37%823,544
Jan 5, 202662.6263.1560.3661.8361.83-2.38%870,726
Jan 2, 202664.9965.9762.8863.3463.34-2.85%831,354
Dec 31, 202563.5065.5063.0365.2065.202.52%732,316
Dec 30, 202564.6564.9163.3963.6063.60-2.35%680,568
Dec 29, 202565.3465.8864.6665.1365.13-0.88%409,445
Dec 26, 202565.6665.9964.7065.7165.71-0.44%436,063
Dec 24, 202566.0466.7965.7966.0066.000.75%289,472