Skip to main content
Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
115.07
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Arcellx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026115.04115.13114.99115.07115.070.03%14,666,268
Apr 24, 2026115.06115.09115.02115.03115.03-0.02%2,413,355
Apr 23, 2026115.03115.13115.01115.05115.050.04%1,160,639
Apr 22, 2026115.05115.06114.98115.00115.000.02%1,044,553
Apr 21, 2026115.07115.07114.98114.98114.98-0.02%723,813
Apr 20, 2026115.06115.09114.99115.00115.00-0.04%726,576
Apr 17, 2026115.10115.13115.02115.05115.05-0.04%479,538
Apr 16, 2026115.02115.13115.00115.10115.100.09%434,554
Apr 15, 2026114.89115.10114.87115.00115.000.10%588,997
Apr 14, 2026114.86114.91114.86114.89114.890.02%543,081
Apr 13, 2026114.83114.91114.83114.87114.870.03%486,092
Apr 10, 2026114.80114.85114.77114.83114.830.03%788,179
Apr 9, 2026114.78114.84114.77114.80114.800.01%469,629
Apr 8, 2026114.83114.88114.76114.79114.79-0.01%629,428
Apr 7, 2026114.75114.84114.72114.80114.800.07%915,526
Apr 6, 2026114.75114.90114.69114.72114.72-0.04%663,229
Apr 2, 2026114.75114.80114.66114.77114.770.02%1,212,170
Apr 1, 2026114.79114.94114.71114.75114.75-0.06%961,078
Mar 31, 2026114.80114.84114.65114.82114.820.04%1,072,493
Mar 30, 2026114.70114.79114.60114.77114.770.17%1,242,451
Mar 27, 2026114.62114.82114.54114.57114.57-0.04%1,653,641
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
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