Arcellx, Inc.ACLXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $69.00 | $71.23 | $68.60 | $69.71 | 118,285 |
| 2/2/2026 | $67.71 | $69.98 | $67.71 | $69.47 | 583,000 |
| 1/30/2026 | $68.54 | $69.24 | $66.87 | $68.31 | 842,009 |
| 1/29/2026 | $67.64 | $68.87 | $67.43 | $68.26 | 483,102 |
| 1/28/2026 | $68.61 | $69.05 | $67.00 | $68.14 | 659,806 |
| 1/27/2026 | $68.39 | $69.67 | $67.24 | $68.51 | 1.09M |
| 1/26/2026 | $67.47 | $69.70 | $66.55 | $68.55 | 701,503 |
| 1/23/2026 | $68.57 | $69.15 | $66.61 | $67.70 | 828,600 |
| 1/22/2026 | $68.95 | $69.94 | $66.00 | $68.62 | 1.57M |
| 1/21/2026 | $71.03 | $72.00 | $68.47 | $68.87 | 1.24M |
| 1/20/2026 | $67.47 | $76.50 | $66.50 | $72.17 | 2.42M |
| 1/16/2026 | $68.74 | $70.11 | $67.50 | $68.94 | 573,600 |
| 1/15/2026 | $69.80 | $69.91 | $67.67 | $68.32 | 639,026 |
| 1/14/2026 | $66.53 | $69.89 | $65.10 | $69.86 | 854,411 |
| 1/13/2026 | $64.39 | $67.23 | $63.68 | $66.75 | 520,719 |
| 1/12/2026 | $65.65 | $65.93 | $63.33 | $64.87 | 557,800 |
| 1/9/2026 | $64.83 | $66.83 | $64.70 | $66.27 | 1.02M |
| 1/8/2026 | $64.13 | $64.98 | $62.66 | $64.31 | 1.21M |
| 1/7/2026 | $62.16 | $66.08 | $62.16 | $65.01 | 1.21M |
| 1/6/2026 | $61.66 | $63.06 | $61.18 | $62.06 | 823,544 |
| 1/5/2026 | $62.62 | $63.15 | $60.36 | $61.83 | 870,726 |
| 1/2/2026 | $64.99 | $65.97 | $62.88 | $63.34 | 831,400 |
| 12/31/2025 | $63.50 | $65.50 | $63.03 | $65.20 | 732,316 |
| 12/30/2025 | $64.65 | $64.91 | $63.39 | $63.60 | 680,600 |
| 12/29/2025 | $65.34 | $65.88 | $64.66 | $65.13 | 409,445 |
| 12/26/2025 | $65.66 | $65.99 | $64.70 | $65.71 | 436,100 |
| 12/24/2025 | $66.04 | $66.79 | $65.79 | $66.00 | 289,500 |
| 12/23/2025 | $64.30 | $66.10 | $64.30 | $65.51 | 1.25M |
| 12/22/2025 | $64.45 | $66.30 | $64.17 | $65.18 | 866,006 |
| 12/19/2025 | $64.52 | $65.27 | $63.48 | $63.96 | 1.89M |
| 12/18/2025 | $64.96 | $65.92 | $63.49 | $64.13 | 988,700 |
| 12/17/2025 | $66.19 | $66.72 | $64.20 | $64.72 | 1.01M |
| 12/16/2025 | $67.92 | $69.50 | $65.60 | $66.33 | 1.27M |
| 12/15/2025 | $71.94 | $72.85 | $67.02 | $68.34 | 1.74M |
| 12/12/2025 | $72.93 | $73.94 | $71.09 | $71.86 | 713,549 |
| 12/11/2025 | $72.23 | $73.98 | $71.23 | $72.69 | 1.14M |
| 12/10/2025 | $71.13 | $72.40 | $68.64 | $71.98 | 1.06M |
| 12/9/2025 | $73.57 | $74.99 | $69.53 | $70.84 | 1.55M |
| 12/8/2025 | $74.95 | $79.75 | $69.69 | $74.08 | 4.06M |
| 12/5/2025 | $67.93 | $69.81 | $66.51 | $69.56 | 1.43M |
| 12/4/2025 | $72.20 | $75.03 | $66.00 | $68.45 | 2.21M |
| 12/3/2025 | $69.14 | $74.00 | $68.11 | $72.94 | 1.12M |
| 12/2/2025 | $70.34 | $71.22 | $68.17 | $68.81 | 1.08M |
| 12/1/2025 | $71.48 | $72.11 | $70.00 | $70.28 | 1.03M |
| 11/28/2025 | $73.46 | $74.00 | $71.81 | $72.71 | 560,300 |
| 11/26/2025 | $73.19 | $73.86 | $71.47 | $73.25 | 1.18M |
| 11/25/2025 | $75.24 | $78.00 | $71.05 | $73.00 | 2.42M |
| 11/24/2025 | $90.25 | $92.70 | $71.66 | $74.96 | 4.62M |
| 11/21/2025 | $89.63 | $91.78 | $89.22 | $90.19 | 504,000 |
| 11/20/2025 | $91.58 | $92.91 | $88.74 | $89.57 | 847,510 |
| 11/19/2025 | $90.00 | $91.99 | $88.02 | $89.62 | 1.05M |
| 11/18/2025 | $89.31 | $90.98 | $87.85 | $89.99 | 750,819 |
| 11/17/2025 | $90.00 | $93.24 | $89.81 | $90.34 | 895,479 |
| 11/14/2025 | $86.64 | $91.67 | $86.48 | $89.98 | 898,900 |
| 11/13/2025 | $88.97 | $90.42 | $86.87 | $87.42 | 794,400 |
| 11/12/2025 | $89.96 | $91.68 | $88.89 | $90.15 | 629,801 |
| 11/11/2025 | $85.28 | $91.67 | $85.00 | $90.23 | 547,028 |
| 11/10/2025 | $87.78 | $88.77 | $85.45 | $85.69 | 279,600 |
| 11/7/2025 | $88.06 | $88.06 | $84.50 | $86.55 | 291,900 |
| 11/6/2025 | $87.50 | $90.30 | $87.19 | $88.20 | 362,200 |
| 11/5/2025 | $87.61 | $88.50 | $85.26 | $87.51 | 398,800 |