Achilles Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	55.20	55.68	55.00	55.37	-	0.31%	57,399
Aug 7, 2025	56.20	56.75	55.07	55.20	55.20	-0.95%	234,737
Aug 6, 2025	56.47	56.69	55.48	55.73	55.73	-1.31%	300,079
Aug 5, 2025	55.14	56.58	55.08	56.47	56.47	2.90%	374,630
Aug 4, 2025	53.82	55.10	53.48	54.88	54.88	2.48%	486,634
Aug 1, 2025	53.46	55.00	52.37	53.55	53.55	-1.09%	680,448
Jul 31, 2025	54.23	55.97	53.22	54.14	54.14	1.92%	672,270
Jul 30, 2025	54.60	55.54	52.59	53.12	53.12	-2.64%	684,533
Jul 29, 2025	55.24	55.24	54.14	54.56	54.56	-0.35%	459,431
Jul 28, 2025	54.80	55.17	54.42	54.75	54.75	-0.13%	286,136
Jul 25, 2025	54.50	54.94	53.83	54.82	54.82	1.05%	280,619
Jul 24, 2025	53.64	54.61	53.64	54.25	54.25	0.48%	466,665
Jul 23, 2025	53.40	54.13	53.17	53.99	53.99	2.35%	281,854
Jul 22, 2025	50.64	52.87	50.51	52.75	52.75	4.60%	503,242
Jul 21, 2025	50.67	51.14	50.41	50.43	50.43	-0.47%	393,462
Jul 18, 2025	53.19	53.23	50.41	50.67	50.67	-3.76%	438,857
Jul 17, 2025	52.25	52.87	51.78	52.65	52.65	1.02%	375,768
Jul 16, 2025	52.22	52.89	51.48	52.12	52.12	0.06%	354,401
Jul 15, 2025	54.06	54.44	52.03	52.09	52.09	-3.32%	488,722
Jul 14, 2025	53.25	54.07	53.02	53.88	53.88	0.35%	356,398
Jul 11, 2025	53.57	53.88	52.65	53.69	53.69	-0.74%	434,590
Jul 10, 2025	53.59	54.94	53.25	54.09	54.09	0.67%	261,472
Jul 9, 2025	53.21	53.74	52.88	53.73	53.73	1.32%	283,195
Jul 8, 2025	53.33	54.01	52.79	53.03	53.03	-0.56%	470,713
Jul 7, 2025	53.94	54.81	53.21	53.33	53.33	-2.22%	431,950
Jul 3, 2025	55.89	55.89	54.34	54.54	54.54	-1.73%	321,240
Jul 2, 2025	54.13	55.55	53.55	55.50	55.50	2.19%	544,279
Jul 1, 2025	51.39	55.00	50.89	54.31	54.31	5.44%	925,300
Jun 30, 2025	51.64	52.00	50.96	51.51	51.51	-0.44%	638,336
Jun 27, 2025	51.10	51.96	50.59	51.74	51.74	1.47%	1,417,803
Jun 26, 2025	51.00	51.41	50.33	50.99	50.99	0.49%	210,664
Jun 25, 2025	51.24	51.62	50.59	50.74	50.74	-1.26%	384,930
Jun 24, 2025	51.02	51.40	50.31	51.39	51.39	1.50%	295,355
Jun 23, 2025	49.16	50.63	48.93	50.63	50.63	2.37%	347,301
Jun 20, 2025	49.63	50.20	49.41	49.46	49.46	0.37%	1,260,733
Jun 18, 2025	49.48	49.79	48.98	49.28	49.28	0.10%	348,608
Jun 17, 2025	49.81	50.15	49.10	49.23	49.23	-2.32%	289,048
Jun 16, 2025	50.45	51.01	49.54	50.40	50.40	1.37%	407,957
Jun 13, 2025	50.50	50.81	49.54	49.72	49.72	-2.85%	259,444
Jun 12, 2025	50.74	51.22	50.41	51.18	51.18	-0.18%	298,641
Jun 11, 2025	52.18	52.18	51.13	51.27	51.27	-1.65%	449,676
Jun 10, 2025	51.68	52.40	51.14	52.13	52.13	1.60%	345,205
Jun 9, 2025	50.94	52.10	50.77	51.31	51.31	1.36%	404,284
Jun 6, 2025	51.09	51.15	50.40	50.62	50.62	0.72%	233,710
Jun 5, 2025	50.02	50.57	49.76	50.26	50.26	0.08%	410,570
Jun 4, 2025	50.30	50.70	49.85	50.22	50.22	-0.46%	368,082
Jun 3, 2025	49.08	50.59	48.97	50.45	50.45	2.85%	320,924
Jun 2, 2025	49.37	49.50	48.66	49.05	49.05	-1.21%	345,135
May 30, 2025	49.38	50.37	48.87	49.65	49.65	1.04%	494,574
May 29, 2025	49.12	50.14	48.52	49.14	49.14	0.41%	314,428