Arcellx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 16, 2025	58.37	59.14	56.61	58.78	58.78	0.56%	627,244
May 15, 2025	59.25	59.81	56.81	58.45	58.45	-0.97%	912,161
May 14, 2025	58.62	65.91	53.07	59.02	59.02	1.32%	1,903,133
May 13, 2025	59.77	59.93	57.24	58.25	58.25	-2.10%	750,833
May 12, 2025	59.34	62.72	59.34	59.50	59.50	3.39%	641,953
May 9, 2025	56.07	59.19	54.99	57.55	57.55	2.29%	1,235,293
May 8, 2025	53.50	56.90	50.85	56.26	56.26	6.27%	1,260,926
May 7, 2025	54.99	54.99	47.86	52.94	52.94	0.27%	2,264,697
May 6, 2025	64.15	64.71	49.00	52.80	52.80	-18.33%	2,997,209
May 5, 2025	65.44	65.44	63.74	64.65	64.65	-1.37%	345,284
May 2, 2025	66.31	67.36	65.40	65.55	65.55	0.03%	305,432
May 1, 2025	64.15	66.13	63.08	65.53	65.53	0.89%	314,996
Apr 30, 2025	63.74	65.85	63.12	64.95	64.95	0.37%	306,092
Apr 29, 2025	64.20	65.63	62.76	64.71	64.71	0.25%	359,588
Apr 28, 2025	63.82	65.49	63.53	64.55	64.55	1.32%	359,989
Apr 25, 2025	62.20	64.17	61.00	63.71	63.71	-0.41%	295,950
Apr 24, 2025	63.63	64.62	62.11	63.97	63.97	0.53%	441,870
Apr 23, 2025	65.94	66.90	63.56	63.63	63.63	0.81%	313,629
Apr 22, 2025	62.15	63.62	61.22	63.12	63.12	3.59%	327,103
Apr 21, 2025	61.53	64.65	60.80	60.93	60.93	-1.76%	257,923
Apr 17, 2025	60.76	62.11	60.25	62.02	62.02	2.19%	833,016
Apr 16, 2025	61.16	61.17	59.38	60.69	60.69	-1.20%	920,816