Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
88.29
+3.08 (3.61%)
At close: Oct 8, 2025, 4:00 PM EDT
87.50
-0.79 (-0.89%)
After-hours: Oct 8, 2025, 4:28 PM EDT
Arcellx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 85.88 | 89.41 | 84.68 | 88.29 | - | 3.61% | 528,184 |
| 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 |
| Sep 23, 2025 | 78.00 | 79.53 | 77.31 | 79.15 | 79.15 | 1.19% | 315,073 |
| Sep 22, 2025 | 77.85 | 78.71 | 76.53 | 78.22 | 78.22 | 0.46% | 275,642 |
| Sep 19, 2025 | 79.98 | 80.00 | 77.16 | 77.86 | 77.86 | -2.65% | 825,799 |
| Sep 18, 2025 | 76.50 | 80.10 | 76.50 | 79.98 | 79.98 | 4.66% | 469,582 |
| Sep 17, 2025 | 77.82 | 79.49 | 76.09 | 76.42 | 76.42 | -1.20% | 506,663 |
| Sep 16, 2025 | 75.21 | 77.80 | 74.79 | 77.35 | 77.35 | 2.86% | 290,209 |
| Sep 15, 2025 | 76.31 | 76.31 | 73.16 | 75.20 | 75.20 | -1.30% | 358,030 |
| Sep 12, 2025 | 77.69 | 78.61 | 76.06 | 76.19 | 76.19 | -1.92% | 785,517 |
| Sep 11, 2025 | 72.27 | 77.69 | 72.14 | 77.68 | 77.68 | 6.84% | 912,233 |
| Sep 10, 2025 | 72.34 | 72.81 | 70.12 | 72.71 | 72.71 | 0.93% | 417,830 |
| Sep 9, 2025 | 71.11 | 72.08 | 70.11 | 72.04 | 72.04 | 1.31% | 248,412 |
| Sep 8, 2025 | 72.92 | 72.92 | 70.31 | 71.11 | 71.11 | -2.08% | 377,231 |
| Sep 5, 2025 | 71.92 | 73.10 | 70.78 | 72.62 | 72.62 | 0.64% | 364,164 |
| Sep 4, 2025 | 71.68 | 72.50 | 69.96 | 72.16 | 72.16 | 1.32% | 296,350 |
| Sep 3, 2025 | 69.47 | 71.30 | 69.32 | 71.22 | 71.22 | 2.11% | 329,486 |
| Sep 2, 2025 | 68.00 | 70.63 | 67.00 | 69.75 | 69.75 | 0.52% | 547,065 |
| Aug 29, 2025 | 70.20 | 70.88 | 69.00 | 69.39 | 69.39 | -1.22% | 518,763 |
| Aug 28, 2025 | 69.89 | 70.66 | 68.25 | 70.25 | 70.25 | 0.50% | 2,293,882 |
| Aug 27, 2025 | 70.02 | 71.02 | 69.45 | 69.90 | 69.90 | - | 254,619 |
| Aug 26, 2025 | 68.61 | 70.06 | 68.23 | 69.90 | 69.90 | 2.06% | 323,739 |
| Aug 25, 2025 | 70.44 | 70.52 | 68.10 | 68.49 | 68.49 | -3.91% | 413,004 |
| Aug 22, 2025 | 72.20 | 73.34 | 70.94 | 71.28 | 71.28 | -0.68% | 454,774 |
| Aug 21, 2025 | 71.01 | 72.21 | 69.74 | 71.77 | 71.77 | 0.36% | 385,900 |
| Aug 20, 2025 | 71.41 | 72.47 | 69.00 | 71.51 | 71.51 | -0.68% | 398,936 |
| Aug 19, 2025 | 71.71 | 72.88 | 70.82 | 72.00 | 72.00 | 0.25% | 410,494 |
| Aug 18, 2025 | 74.26 | 74.74 | 71.29 | 71.82 | 71.82 | -3.05% | 674,665 |
| Aug 15, 2025 | 71.86 | 74.20 | 71.18 | 74.08 | 74.08 | 3.09% | 617,626 |
| Aug 14, 2025 | 70.45 | 72.52 | 68.66 | 71.86 | 71.86 | 1.17% | 544,227 |
| Aug 13, 2025 | 70.70 | 73.03 | 66.52 | 71.03 | 71.03 | -2.05% | 1,300,810 |
| Aug 12, 2025 | 69.52 | 72.81 | 69.10 | 72.52 | 72.52 | 4.95% | 490,724 |
| Aug 11, 2025 | 70.30 | 71.55 | 68.34 | 69.10 | 69.10 | -1.99% | 481,150 |
| Aug 8, 2025 | 70.73 | 74.88 | 67.85 | 70.50 | 70.50 | -0.91% | 867,672 |
| Aug 7, 2025 | 70.65 | 71.42 | 68.55 | 71.15 | 71.15 | 0.68% | 699,258 |
| Aug 6, 2025 | 72.06 | 72.06 | 69.47 | 70.67 | 70.67 | -1.90% | 491,584 |
| Aug 5, 2025 | 71.82 | 72.94 | 70.97 | 72.04 | 72.04 | -0.06% | 408,936 |
| Aug 4, 2025 | 71.25 | 72.98 | 70.13 | 72.08 | 72.08 | 1.32% | 244,117 |
| Aug 1, 2025 | 71.07 | 72.20 | 70.46 | 71.14 | 71.14 | -0.35% | 330,989 |
| Jul 31, 2025 | 71.60 | 72.69 | 70.61 | 71.39 | 71.39 | -0.21% | 382,318 |
| Jul 30, 2025 | 73.00 | 74.43 | 70.53 | 71.54 | 71.54 | 2.21% | 760,853 |