Arcellx Inc. (ACLX)
NASDAQ: ACLX
· Real-Time Price · USD
85.07
2.83 (3.44%)
At close: Oct 03, 2025, 3:59 PM
85.07
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
ACLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.94 | 86.21 | 82.20 | 85.07 | 85.07 | 3.44% | 924,506 |
| Oct 2, 2025 | 82.68 | 82.68 | 81.45 | 82.24 | 82.24 | 0.26% | 405,110 |
| Oct 1, 2025 | 80.73 | 83.45 | 80.73 | 82.03 | 82.03 | -0.09% | 477,131 |
| Sep 30, 2025 | 79.18 | 83.09 | 79.18 | 82.10 | 82.10 | 3.78% | 641,800 |
| Sep 29, 2025 | 78.90 | 80.15 | 78.17 | 79.11 | 79.11 | -0.80% | 340,921 |
| Sep 26, 2025 | 78.96 | 80.48 | 77.54 | 79.75 | 79.75 | 1.71% | 475,128 |
| Sep 25, 2025 | 78.36 | 78.85 | 76.63 | 78.41 | 78.41 | -0.43% | 358,343 |
| Sep 24, 2025 | 78.85 | 79.99 | 77.65 | 78.75 | 78.75 | -0.51% | 367,323 |
| Sep 23, 2025 | 78.00 | 79.53 | 77.31 | 79.15 | 79.15 | 1.19% | 315,100 |
| Sep 22, 2025 | 77.85 | 78.71 | 76.53 | 78.22 | 78.22 | 0.46% | 275,642 |
| Sep 19, 2025 | 79.98 | 80.00 | 77.16 | 77.86 | 77.86 | -2.65% | 825,800 |
| Sep 18, 2025 | 76.50 | 80.10 | 76.50 | 79.98 | 79.98 | 4.66% | 469,600 |
| Sep 17, 2025 | 77.82 | 79.49 | 76.09 | 76.42 | 76.42 | -1.20% | 506,700 |
| Sep 16, 2025 | 75.21 | 77.80 | 74.79 | 77.35 | 77.35 | 2.86% | 290,209 |
| Sep 15, 2025 | 76.31 | 76.31 | 73.16 | 75.20 | 75.20 | -1.30% | 358,030 |
| Sep 12, 2025 | 77.69 | 78.61 | 76.06 | 76.19 | 76.19 | -1.92% | 785,517 |
| Sep 11, 2025 | 72.27 | 77.69 | 72.14 | 77.68 | 77.68 | 6.84% | 912,233 |
| Sep 10, 2025 | 72.34 | 72.81 | 70.12 | 72.71 | 72.71 | 0.93% | 417,830 |
| Sep 9, 2025 | 71.11 | 72.08 | 70.11 | 72.04 | 72.04 | 1.31% | 248,412 |
| Sep 8, 2025 | 72.92 | 72.92 | 70.31 | 71.11 | 71.11 | -2.08% | 377,231 |
Page 1 of 46