Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
71.54
+1.55 (2.21%)
Jul 30, 2025, 4:00 PM - Market closed
Arcellx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 64.90 | 66.67 | 64.90 | 66.00 | 66.00 | -0.77% | 514,544 |
| Jun 12, 2025 | 65.56 | 67.23 | 64.77 | 66.51 | 66.51 | 0.51% | 418,859 |
| Jun 11, 2025 | 66.76 | 67.61 | 65.51 | 66.17 | 66.17 | -0.66% | 427,812 |
| Jun 10, 2025 | 67.36 | 68.39 | 65.97 | 66.61 | 66.61 | -0.37% | 509,348 |
| Jun 9, 2025 | 69.00 | 69.08 | 65.63 | 66.86 | 66.86 | -1.82% | 470,730 |
| Jun 6, 2025 | 67.28 | 68.85 | 66.44 | 68.10 | 68.10 | 2.79% | 595,316 |
| Jun 5, 2025 | 64.88 | 67.12 | 64.00 | 66.25 | 66.25 | 1.18% | 435,523 |
| Jun 4, 2025 | 65.12 | 67.07 | 64.48 | 65.48 | 65.48 | 0.52% | 480,079 |
| Jun 3, 2025 | 62.17 | 65.72 | 61.39 | 65.14 | 65.14 | 5.18% | 588,330 |
| Jun 2, 2025 | 62.28 | 64.10 | 61.00 | 61.93 | 61.93 | -0.21% | 588,289 |
| May 30, 2025 | 63.00 | 63.87 | 61.44 | 62.06 | 62.06 | -2.54% | 803,679 |
| May 29, 2025 | 61.89 | 64.78 | 60.69 | 63.68 | 63.68 | 4.14% | 516,180 |
| May 28, 2025 | 61.22 | 62.92 | 60.67 | 61.15 | 61.15 | -1.29% | 400,600 |
| May 27, 2025 | 64.42 | 64.98 | 61.18 | 61.95 | 61.95 | -3.08% | 700,282 |
| May 23, 2025 | 63.44 | 65.23 | 62.69 | 63.92 | 63.92 | -1.98% | 1,081,250 |
| May 22, 2025 | 64.69 | 65.95 | 62.74 | 65.21 | 65.21 | -0.50% | 1,622,545 |
| May 21, 2025 | 60.60 | 69.84 | 60.56 | 65.54 | 65.54 | 8.26% | 2,394,394 |
| May 20, 2025 | 58.43 | 60.93 | 56.93 | 60.54 | 60.54 | 3.47% | 576,328 |
| May 19, 2025 | 57.96 | 59.43 | 56.58 | 58.51 | 58.51 | -0.46% | 476,896 |