Skip to main content
Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
114.33
-0.03 (-0.03%)
At close: Mar 6, 2026, 4:00 PM EST
114.28
-0.05 (-0.04%)
After-hours: Mar 6, 2026, 6:04 PM EST

Arcellx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026114.32114.80114.23114.33114.33-0.03%1,181,033
Mar 5, 2026114.44114.50114.11114.36114.360.05%1,626,588
Mar 4, 2026114.19114.65114.07114.30114.300.22%1,294,952
Mar 3, 2026113.97114.38113.83114.05114.05-1,285,516
Mar 2, 2026113.83114.15113.77114.05114.050.23%1,388,731
Feb 27, 2026113.99114.25113.68113.79113.79-0.08%2,862,109
Feb 26, 2026113.80114.15113.68113.88113.880.11%11,617,047
Feb 25, 2026113.76113.84113.62113.76113.760.01%8,678,989
Feb 24, 2026113.78113.91113.65113.75113.75-19,207,668
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
Feb 2, 202667.7169.9867.7169.4769.471.70%582,963
Jan 30, 202668.5469.2466.8768.3168.310.07%842,009
Jan 29, 202667.6468.8767.4368.2668.260.18%483,102
Jan 28, 202668.6169.0567.0068.1468.14-0.54%659,806
Jan 27, 202668.3969.6767.2468.5168.51-0.06%1,094,216
Jan 26, 202667.4769.7066.5568.5568.551.26%701,503
Jan 23, 202668.5769.1566.6167.7067.70-1.34%828,598
Jan 22, 202668.9569.9466.0068.6268.62-0.36%1,573,497
Jan 21, 202671.0372.0068.4768.8768.87-4.57%1,242,414
Jan 20, 202667.4776.5066.5072.1772.174.69%2,417,302
Jan 16, 202668.7470.1167.5068.9468.940.91%573,598
Jan 15, 202669.8069.9167.6768.3268.32-2.20%639,026
Jan 14, 202666.5369.8965.1069.8669.864.66%854,411
Jan 13, 202664.3967.2363.6866.7566.752.90%520,719
Jan 12, 202665.6565.9363.3364.8764.87-2.11%557,790
Jan 9, 202664.8366.8364.7066.2766.273.05%1,022,680
Jan 8, 202664.1364.9862.6664.3164.31-1.08%1,210,762
Jan 7, 202662.1666.0862.1665.0165.014.75%1,211,753
Jan 6, 202661.6663.0661.1862.0662.060.37%823,544
Jan 5, 202662.6263.1560.3661.8361.83-2.38%870,726
Jan 2, 202664.9965.9762.8863.3463.34-2.85%831,354
Dec 31, 202563.5065.5063.0365.2065.202.52%732,316
Dec 30, 202564.6564.9163.3963.6063.60-2.35%680,568
Dec 29, 202565.3465.8864.6665.1365.13-0.88%409,445
Dec 26, 202565.6665.9964.7065.7165.71-0.44%436,063
Dec 24, 202566.0466.7965.7966.0066.000.75%289,472
Dec 23, 202564.3066.1064.3065.5165.510.51%1,254,002
Dec 22, 202564.4566.3064.1765.1865.181.91%866,006
Dec 19, 202564.5265.2763.4863.9663.96-0.27%1,889,929
Dec 18, 202564.9665.9263.4964.1364.13-0.91%988,685
Dec 17, 202566.1966.7264.2064.7264.72-2.43%1,011,362
Dec 16, 202567.9269.5065.6066.3366.33-2.94%1,265,448
Dec 15, 202571.9472.8567.0268.3468.34-4.90%1,742,853
Dec 12, 202572.9373.9471.0971.8671.86-1.14%713,549
Dec 11, 202572.2373.9871.2372.6972.690.99%1,135,254
Dec 10, 202571.1372.4068.6471.9871.981.61%1,059,124
Dec 9, 202573.5774.9969.5370.8470.84-4.37%1,549,446
Dec 8, 202574.9579.7569.6974.0874.086.50%4,064,915
Dec 5, 202567.9369.8166.5169.5669.561.62%1,432,160
Dec 4, 202572.2075.0366.0068.4568.45-6.16%2,207,545
Dec 3, 202569.1474.0068.1172.9472.946.00%1,119,223
Dec 2, 202570.3471.2268.1768.8168.81-2.09%1,078,707
Dec 1, 202571.4872.1170.0070.2870.28-3.34%1,025,324
Nov 28, 202573.4674.0071.8172.7172.71-0.74%560,265
Nov 26, 202573.1973.8771.4773.2573.250.34%1,180,750
Nov 25, 202575.2478.0071.0573.0073.00-2.61%2,416,664
Nov 24, 202590.2592.7071.6674.9674.96-16.89%4,621,054
Nov 21, 202589.6391.7889.2290.1990.190.69%503,976
Nov 20, 202591.5892.9188.7489.5789.57-0.06%847,510
Nov 19, 202590.0091.9988.0289.6289.62-0.41%1,052,193
Nov 18, 202589.3190.9887.8589.9989.99-0.39%750,819
Nov 17, 202590.0093.2489.8190.3490.340.40%895,479
Nov 14, 202586.6491.6786.4889.9889.982.93%898,889
Nov 13, 202588.9790.4286.8787.4287.42-3.02%794,373
Nov 12, 202589.9691.6888.8990.1590.15-0.09%629,801
Nov 11, 202585.2891.6785.0090.2390.235.30%547,028
Nov 10, 202587.7888.7785.4585.6985.69-0.99%279,597
Nov 7, 202588.0688.0684.5086.5586.55-1.87%291,885
Nov 6, 202587.5090.3087.1988.2088.200.79%362,200
Nov 5, 202587.6188.5085.2687.5187.51-0.76%398,758
Nov 4, 202584.7189.7184.0088.1888.182.38%385,465
Nov 3, 202589.8492.3484.5586.1386.13-4.57%736,366
Oct 31, 202587.5590.6086.8490.2590.253.14%363,647
Oct 30, 202585.6888.0984.9687.5087.501.71%260,876
Oct 29, 202587.1987.9884.7786.0386.03-1.67%376,190
Oct 28, 202586.6488.5885.5387.4987.490.91%238,200
Oct 27, 202584.5488.1984.5486.7086.702.39%275,362
Oct 24, 202584.2786.0584.1684.6884.680.73%238,410
Oct 23, 202583.8385.6682.7484.0784.070.85%429,419
Oct 22, 202585.8386.0982.6383.3683.36-2.64%483,026
Oct 21, 202586.4787.3385.0285.6285.62-1.33%343,958
Oct 20, 202587.7790.0685.5386.7786.77-0.25%239,679
Oct 17, 202588.1190.2886.0086.9986.99-2.09%500,598
Oct 16, 202593.1294.0788.0788.8588.85-3.81%771,583
Oct 15, 202586.9592.4986.9592.3792.375.77%549,199
Oct 14, 202586.2388.4584.6087.3387.331.28%508,574
Oct 13, 202587.3888.3985.8886.2386.23-0.66%596,340