Arcellx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.57	66.66	63.46	63.75	63.75	-2.83%	630,308
Feb 20, 2025	63.25	66.42	62.38	65.61	65.61	3.67%	593,031
Feb 19, 2025	63.79	64.59	63.03	63.29	63.29	-1.50%	456,381
Feb 18, 2025	65.51	67.00	63.52	64.26	64.26	-1.49%	370,492
Feb 14, 2025	64.20	65.91	63.70	65.23	65.23	2.39%	420,758
Feb 13, 2025	63.89	64.84	62.22	63.71	63.71	0.62%	543,176
Feb 12, 2025	61.33	63.64	61.33	63.32	63.32	0.25%	468,711
Feb 11, 2025	65.87	66.81	62.47	63.16	63.16	-5.73%	769,583
Feb 10, 2025	67.27	67.41	65.67	67.00	67.00	0.13%	503,613
Feb 7, 2025	68.09	69.24	66.40	66.91	66.91	-1.95%	513,831
Feb 6, 2025	68.56	69.43	67.04	68.24	68.24	-0.47%	510,803
Feb 5, 2025	67.85	69.84	67.69	68.56	68.56	1.24%	456,528
Feb 4, 2025	64.57	67.85	64.01	67.72	67.72	4.57%	561,892
Feb 3, 2025	65.91	66.17	63.38	64.76	64.76	-4.95%	719,046
Jan 31, 2025	67.69	70.24	67.36	68.13	68.13	0.81%	822,149
Jan 30, 2025	65.24	68.03	65.24	67.58	67.58	4.65%	547,657
Jan 29, 2025	64.00	65.72	64.00	64.58	64.58	0.53%	253,963
Jan 28, 2025	63.05	65.29	61.78	64.24	64.24	2.08%	344,225
Jan 27, 2025	62.86	65.15	62.42	62.93	62.93	-0.10%	652,953
Jan 24, 2025	64.95	66.22	62.23	63.00	63.00	-3.66%	847,737
Jan 23, 2025	65.55	66.73	63.63	65.39	65.39	-0.70%	832,849
Jan 22, 2025	66.17	66.82	63.80	65.85	65.85	-1.08%	978,889
Jan 21, 2025	67.07	67.80	65.75	66.57	66.57	0.14%	686,381
Jan 17, 2025	68.05	68.16	65.38	66.48	66.48	-0.79%	562,471
Jan 16, 2025	67.77	68.24	66.01	67.01	67.01	-0.74%	735,726
Jan 15, 2025	66.44	67.51	63.63	67.51	67.51	4.42%	762,910
Jan 14, 2025	68.06	68.92	64.40	64.65	64.65	-4.02%	707,884
Jan 13, 2025	68.51	69.07	65.18	67.36	67.36	-2.49%	568,603
Jan 10, 2025	70.16	70.44	67.43	69.08	69.08	-4.40%	1,602,644
Jan 8, 2025	76.42	76.42	72.12	72.26	72.26	-6.22%	884,285
Jan 7, 2025	75.10	77.33	73.45	77.05	77.05	2.72%	527,392
Jan 6, 2025	79.49	80.09	74.56	75.01	75.01	-5.21%	1,085,452
Jan 3, 2025	78.74	81.00	77.92	79.13	79.13	0.48%	415,594
Jan 2, 2025	76.91	80.46	76.37	78.75	78.75	2.69%	318,017
Dec 31, 2024	79.43	80.00	75.96	76.69	76.69	-2.12%	404,393
Dec 30, 2024	78.00	79.12	75.60	78.35	78.35	-0.92%	450,423
Dec 27, 2024	78.00	79.33	76.10	79.08	79.08	0.08%	478,839
Dec 26, 2024	77.05	79.50	76.67	79.02	79.02	1.86%	279,811
Dec 24, 2024	76.63	77.94	75.53	77.58	77.58	1.03%	267,610
Dec 23, 2024	75.13	76.84	74.11	76.79	76.79	1.65%	401,878
Dec 20, 2024	74.16	76.41	73.40	75.54	75.54	0.44%	1,372,259
Dec 19, 2024	75.52	77.10	73.39	75.21	75.21	-0.29%	842,718
Dec 18, 2024	82.54	83.35	74.44	75.43	75.43	-8.04%	1,232,586
Dec 17, 2024	82.16	83.41	81.52	82.03	82.03	-1.67%	668,175
Dec 16, 2024	83.24	85.31	82.06	83.42	83.42	-0.45%	894,969
Dec 13, 2024	83.73	87.08	82.71	83.80	83.80	0.46%	411,147
Dec 12, 2024	85.87	87.91	82.52	83.42	83.42	-4.09%	487,981
Dec 11, 2024	83.63	90.23	83.04	86.98	86.98	5.73%	820,030
Dec 10, 2024	84.14	85.14	82.00	82.27	82.27	-0.82%	659,575
Dec 9, 2024	88.75	88.79	80.50	82.95	82.95	-1.89%	886,302
Dec 6, 2024	87.85	89.00	84.46	84.55	84.55	-2.16%	303,158
Dec 5, 2024	85.00	86.68	83.76	86.42	86.42	0.66%	423,955
Dec 4, 2024	89.24	90.27	85.00	85.85	85.85	-3.16%	340,546
Dec 3, 2024	96.00	96.39	88.04	88.65	88.65	-7.39%	472,009
Dec 2, 2024	88.06	95.84	86.61	95.72	95.72	8.69%	464,741
Nov 29, 2024	89.30	89.65	87.23	88.07	88.07	-1.12%	219,462
Nov 27, 2024	91.44	92.93	88.51	89.07	89.07	-2.08%	353,698
Nov 26, 2024	89.40	92.48	89.30	90.96	90.96	1.73%	459,158
Nov 25, 2024	93.67	95.50	89.25	89.41	89.41	-1.14%	531,482
Nov 22, 2024	87.13	91.34	85.92	90.44	90.44	3.69%	348,813
Nov 21, 2024	87.91	89.37	85.88	87.22	87.22	-	324,140
Nov 20, 2024	86.87	88.30	83.69	87.22	87.22	-0.42%	345,138
Nov 19, 2024	87.43	89.39	85.37	87.59	87.59	-0.71%	498,221
Nov 18, 2024	87.93	89.84	87.02	88.22	88.22	0.44%	427,514
Nov 15, 2024	94.91	94.99	87.08	87.83	87.83	-7.63%	855,372
Nov 14, 2024	100.19	100.34	94.88	95.08	95.08	-5.05%	480,348
Nov 13, 2024	101.11	103.66	100.02	100.14	100.14	-0.34%	503,227
Nov 12, 2024	106.33	107.37	99.95	100.48	100.48	-5.68%	623,201
Nov 11, 2024	105.36	107.35	104.11	106.53	106.53	3.37%	702,326
Nov 8, 2024	99.94	106.24	96.94	103.06	103.06	3.93%	846,034
Nov 7, 2024	92.74	99.48	91.69	99.16	99.16	6.65%	695,786
Nov 6, 2024	94.34	96.25	88.64	92.98	92.98	6.73%	1,104,643
Nov 5, 2024	80.22	87.74	77.00	87.12	87.12	0.79%	2,330,920
Nov 4, 2024	85.11	91.20	84.91	86.44	86.44	0.31%	784,410
Nov 1, 2024	85.00	86.33	84.00	86.17	86.17	2.25%	522,636
Oct 31, 2024	86.42	87.34	82.15	84.27	84.27	-2.93%	360,513
Oct 30, 2024	86.86	87.33	85.33	86.81	86.81	-0.50%	323,130
Oct 29, 2024	85.15	87.35	83.53	87.25	87.25	2.66%	520,100
Oct 28, 2024	85.80	86.33	83.41	84.99	84.99	0.81%	536,564
Oct 25, 2024	87.02	87.23	83.97	84.31	84.31	-2.51%	311,170
Oct 24, 2024	88.50	89.59	85.62	86.48	86.48	-1.94%	415,021
Oct 23, 2024	89.96	90.55	87.54	88.19	88.19	-2.51%	464,613
Oct 22, 2024	89.69	91.22	89.69	90.46	90.46	0.20%	418,764
Oct 21, 2024	96.52	97.02	89.55	90.28	90.28	-6.79%	550,587
Oct 18, 2024	95.90	97.54	94.44	96.86	96.86	1.67%	553,022
Oct 17, 2024	94.70	96.30	92.77	95.27	95.27	2.44%	727,893
Oct 16, 2024	90.14	93.48	89.62	93.00	93.00	3.44%	514,214
Oct 15, 2024	86.99	89.99	85.80	89.91	89.91	3.57%	866,743
Oct 14, 2024	86.05	87.79	86.00	86.81	86.81	0.71%	325,606
Oct 11, 2024	82.67	86.93	82.67	86.20	86.20	3.98%	471,627
Oct 10, 2024	81.65	83.04	81.60	82.90	82.90	-0.05%	397,532
Oct 9, 2024	80.94	84.21	79.64	82.94	82.94	2.59%	449,018
Oct 8, 2024	77.95	82.63	76.18	80.85	80.85	6.28%	510,059
Oct 7, 2024	77.81	77.97	75.15	76.07	76.07	-2.76%	324,275
Oct 4, 2024	77.07	79.27	76.62	78.23	78.23	2.66%	408,390
Oct 3, 2024	75.45	76.46	73.33	76.20	76.20	-0.04%	617,408
Oct 2, 2024	80.59	80.77	75.96	76.23	76.23	-6.40%	622,353
Oct 1, 2024	82.24	82.24	79.42	81.44	81.44	-2.48%	427,007
Sep 30, 2024	82.83	86.40	81.66	83.51	83.51	0.91%	514,810
Sep 27, 2024	85.39	86.30	82.47	82.76	82.76	-1.64%	357,224