Skip to main content
logo
Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
115.00
+0.11 (0.10%)
Apr 15, 2026, 4:00 PM EDT - Market closed

Arcellx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026114.89115.10114.87115.00115.000.10%583,885
Apr 14, 2026114.86114.91114.86114.89114.890.02%543,079
Apr 13, 2026114.83114.91114.83114.87114.870.03%486,092
Apr 10, 2026114.80114.85114.77114.83114.830.03%789,736
Apr 9, 2026114.78114.84114.77114.80114.800.01%362,004
Apr 8, 2026114.83114.88114.76114.79114.79-0.01%629,427
Apr 7, 2026114.75114.84114.72114.80114.800.07%914,777
Apr 6, 2026114.75114.90114.69114.72114.72-0.04%662,812
Apr 2, 2026114.75114.80114.66114.77114.770.02%1,211,322
Apr 1, 2026114.79114.94114.71114.75114.75-0.06%961,016
Mar 31, 2026114.80114.84114.65114.82114.820.04%1,010,317
Mar 30, 2026114.70114.79114.60114.77114.770.17%1,128,600
Mar 27, 2026114.62114.82114.54114.57114.57-0.04%1,651,388
Mar 26, 2026114.55114.77114.47114.62114.620.07%1,204,489
Mar 25, 2026114.58114.70114.47114.54114.54-0.13%1,124,160
Mar 24, 2026114.68114.72114.39114.69114.690.08%1,800,323
Mar 23, 2026114.69114.78114.47114.60114.60-0.15%1,958,280
Mar 20, 2026114.60114.91114.34114.77114.770.38%3,174,121
Mar 19, 2026114.55114.74114.30114.33114.33-0.16%1,436,213
Mar 18, 2026114.46114.77114.36114.51114.51-0.01%2,026,098
Mar 17, 2026114.42114.62114.40114.52114.520.01%691,985
Mar 16, 2026114.40114.54114.35114.51114.510.10%752,606
Mar 13, 2026114.43114.46114.33114.39114.390.09%818,326
Mar 12, 2026114.36114.38114.26114.29114.29-0.06%1,535,553
Mar 11, 2026114.48114.48114.30114.36114.36-0.03%904,917
Mar 10, 2026114.50114.50114.23114.39114.39-0.10%2,595,147
Mar 9, 2026114.55114.63114.32114.50114.500.15%1,420,228
Mar 6, 2026114.32114.80114.23114.33114.33-0.03%1,184,178
Mar 5, 2026114.44114.50114.11114.36114.360.05%1,674,229
Mar 4, 2026114.19114.65114.07114.30114.300.22%1,311,670
Mar 3, 2026113.97114.38113.83114.05114.05-1,285,611
Mar 2, 2026113.83114.15113.77114.05114.050.23%1,497,090
Feb 27, 2026113.99114.25113.68113.79113.79-0.08%2,863,723
Feb 26, 2026113.80114.15113.68113.88113.880.11%11,617,064
Feb 25, 2026113.76113.84113.62113.76113.760.01%8,680,625
Feb 24, 2026113.78113.91113.65113.75113.75-19,207,753
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