Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
69.90
+1.41 (2.06%)
At close: Aug 26, 2025, 4:00 PM
70.55
+0.65 (0.93%)
After-hours: Aug 26, 2025, 5:24 PM EDT
Arcellx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 68.61 | 70.06 | 68.23 | 69.90 | - | 2.06% | 320,916 |
| 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 |
| Jul 29, 2025 | 71.16 | 71.48 | 69.30 | 69.99 | 69.99 | -0.85% | 403,410 |
| Jul 28, 2025 | 71.61 | 71.66 | 70.14 | 70.59 | 70.59 | -1.01% | 380,221 |
| Jul 25, 2025 | 70.69 | 71.57 | 69.51 | 71.31 | 71.31 | 1.48% | 340,053 |
| Jul 24, 2025 | 69.92 | 71.71 | 69.21 | 70.27 | 70.27 | 0.43% | 395,543 |
| Jul 23, 2025 | 68.85 | 70.73 | 68.00 | 69.97 | 69.97 | 2.52% | 599,646 |
| Jul 22, 2025 | 69.24 | 69.24 | 66.52 | 68.25 | 68.25 | -1.65% | 687,904 |
| Jul 21, 2025 | 68.07 | 69.75 | 67.30 | 69.40 | 69.40 | 2.67% | 331,564 |
| Jul 18, 2025 | 71.29 | 71.58 | 66.93 | 67.59 | 67.59 | -4.74% | 538,450 |
| Jul 17, 2025 | 70.75 | 71.53 | 69.95 | 70.95 | 70.95 | 0.35% | 534,969 |
| Jul 16, 2025 | 68.80 | 70.86 | 68.34 | 70.70 | 70.70 | 3.74% | 388,024 |
| Jul 15, 2025 | 70.44 | 70.44 | 67.58 | 68.15 | 68.15 | -2.53% | 325,676 |
| Jul 14, 2025 | 68.97 | 70.81 | 68.42 | 69.92 | 69.92 | 1.36% | 399,401 |
| Jul 11, 2025 | 68.01 | 69.48 | 67.70 | 68.98 | 68.98 | 0.17% | 293,426 |
| Jul 10, 2025 | 68.81 | 69.63 | 67.46 | 68.86 | 68.86 | -0.20% | 264,450 |
| Jul 9, 2025 | 67.54 | 69.61 | 67.54 | 69.00 | 69.00 | 3.67% | 534,642 |
| Jul 8, 2025 | 65.75 | 67.33 | 65.75 | 66.56 | 66.56 | 1.54% | 248,137 |
| Jul 7, 2025 | 66.69 | 66.94 | 65.09 | 65.55 | 65.55 | -2.40% | 275,665 |
| Jul 3, 2025 | 66.13 | 67.58 | 66.13 | 67.16 | 67.16 | 1.24% | 166,184 |
| Jul 2, 2025 | 64.25 | 67.83 | 64.25 | 66.34 | 66.34 | 2.55% | 507,024 |
| Jul 1, 2025 | 65.46 | 65.81 | 63.13 | 64.69 | 64.69 | -1.76% | 489,544 |
| Jun 30, 2025 | 66.02 | 66.45 | 64.34 | 65.85 | 65.85 | 0.77% | 637,334 |
| Jun 27, 2025 | 64.77 | 66.21 | 63.77 | 65.35 | 65.35 | 0.90% | 1,699,828 |
| Jun 26, 2025 | 63.81 | 64.90 | 63.28 | 64.77 | 64.77 | 1.16% | 506,497 |
| Jun 25, 2025 | 63.18 | 64.74 | 62.70 | 64.03 | 64.03 | 1.07% | 567,071 |
| Jun 24, 2025 | 64.64 | 65.33 | 62.97 | 63.35 | 63.35 | -0.42% | 576,176 |
| Jun 23, 2025 | 62.84 | 63.71 | 61.51 | 63.62 | 63.62 | 0.98% | 365,791 |
| Jun 20, 2025 | 64.25 | 64.64 | 60.92 | 63.00 | 63.00 | -1.28% | 986,910 |
| Jun 18, 2025 | 62.79 | 64.00 | 62.13 | 63.82 | 63.82 | 1.49% | 409,508 |
| Jun 17, 2025 | 64.62 | 66.32 | 62.49 | 62.88 | 62.88 | -1.89% | 489,936 |
| Jun 16, 2025 | 66.73 | 66.73 | 63.08 | 64.09 | 64.09 | -2.89% | 584,503 |