NASDAQ : ACLX
Arcellx, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 115.07 USD (Apr 27, 2026, 4:00 PM EDT) · Market cap 6.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arcellx, Inc. (ACLX) closed at 115.07 USD on 2026-04-27. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-27 | 115.04 | 115.13 | 114.99 | 115.07 | 14,666,268 | +0.03% |
| 2026-04-24 | 115.06 | 115.09 | 115.02 | 115.03 | 2,413,355 | -0.02% |
| 2026-04-23 | 115.03 | 115.125 | 115.01 | 115.05 | 1,160,639 | +0.04% |
| 2026-04-22 | 115.05 | 115.06 | 114.98 | 115 | 1,044,553 | +0.02% |
| 2026-04-21 | 115.07 | 115.07 | 114.98 | 114.98 | 723,813 | -0.02% |
| 2026-04-20 | 115.06 | 115.09 | 114.99 | 115 | 726,576 | -0.04% |
| 2026-04-17 | 115.1 | 115.13 | 115.02 | 115.05 | 479,538 | -0.04% |
| 2026-04-16 | 115.02 | 115.13 | 115 | 115.1 | 434,554 | +0.09% |
| 2026-04-15 | 114.89 | 115.1 | 114.87 | 115 | 588,997 | +0.10% |
| 2026-04-14 | 114.86 | 114.91 | 114.86 | 114.89 | 543,081 | +0.02% |
| 2026-04-13 | 114.83 | 114.91 | 114.83 | 114.87 | 486,092 | +0.03% |
| 2026-04-10 | 114.8 | 114.85 | 114.77 | 114.83 | 788,179 | +0.03% |
| 2026-04-09 | 114.78 | 114.835 | 114.77 | 114.8 | 469,629 | +0.01% |
| 2026-04-08 | 114.83 | 114.88 | 114.76 | 114.79 | 629,428 | -0.01% |
| 2026-04-07 | 114.75 | 114.84 | 114.72 | 114.8 | 915,526 | +0.07% |
| 2026-04-06 | 114.75 | 114.9 | 114.69 | 114.72 | 663,229 | -0.04% |
| 2026-04-02 | 114.75 | 114.8 | 114.66 | 114.77 | 1,212,170 | +0.02% |
| 2026-04-01 | 114.79 | 114.94 | 114.71 | 114.75 | 961,078 | -0.06% |
| 2026-03-31 | 114.8 | 114.84 | 114.65 | 114.82 | 1,072,493 | +0.04% |
| 2026-03-30 | 114.7 | 114.79 | 114.6 | 114.77 | 1,242,451 | +0.17% |
| 2026-03-27 | 114.62 | 114.82 | 114.54 | 114.57 | 1,653,641 | -0.04% |
| 2026-03-26 | 114.55 | 114.77 | 114.47 | 114.62 | 1,204,489 | +0.07% |
| 2026-03-25 | 114.58 | 114.7 | 114.47 | 114.54 | 1,124,160 | -0.13% |
| 2026-03-24 | 114.68 | 114.72 | 114.39 | 114.69 | 1,800,323 | +0.08% |
| 2026-03-23 | 114.69 | 114.78 | 114.47 | 114.6 | 1,958,280 | -0.15% |
| 2026-03-20 | 114.6 | 114.91 | 114.34 | 114.77 | 3,174,121 | +0.38% |
| 2026-03-19 | 114.55 | 114.74 | 114.3 | 114.33 | 1,436,213 | -0.16% |
| 2026-03-18 | 114.46 | 114.77 | 114.36 | 114.51 | 2,026,098 | -0.01% |
| 2026-03-17 | 114.42 | 114.62 | 114.4 | 114.52 | 691,985 | +0.01% |
| 2026-03-16 | 114.4 | 114.535 | 114.35 | 114.51 | 752,606 | +0.10% |
| 2026-03-13 | 114.43 | 114.455 | 114.325 | 114.39 | 818,326 | +0.09% |
| 2026-03-12 | 114.36 | 114.38 | 114.26 | 114.29 | 1,535,553 | -0.06% |
| 2026-03-11 | 114.48 | 114.48 | 114.3 | 114.36 | 904,917 | -0.03% |
| 2026-03-10 | 114.5 | 114.5 | 114.23 | 114.39 | 2,595,147 | -0.10% |
| 2026-03-09 | 114.55 | 114.63 | 114.32 | 114.5 | 1,420,228 | +0.15% |
| 2026-03-06 | 114.32 | 114.8 | 114.23 | 114.33 | 1,184,178 | -0.03% |
| 2026-03-05 | 114.44 | 114.5 | 114.11 | 114.36 | 1,674,229 | +0.05% |
| 2026-03-04 | 114.19 | 114.65 | 114.07 | 114.3 | 1,311,670 | +0.22% |
| 2026-03-03 | 113.97 | 114.38 | 113.83 | 114.05 | 1,285,611 | +0.00% |
| 2026-03-02 | 113.83 | 114.145 | 113.77 | 114.05 | 1,497,090 | +0.23% |
| 2026-02-27 | 113.99 | 114.25 | 113.68 | 113.79 | 2,863,723 | -0.08% |
| 2026-02-26 | 113.8 | 114.15 | 113.68 | 113.88 | 11,617,064 | +0.11% |
| 2026-02-25 | 113.76 | 113.84 | 113.62 | 113.76 | 8,680,625 | +0.01% |
| 2026-02-24 | 113.78 | 113.91 | 113.65 | 113.75 | 19,207,753 | +0.00% |
| 2026-02-23 | 114.14 | 114.26 | 113.7 | 113.75 | 32,901,971 | +77.43% |
| 2026-02-20 | 66.73 | 66.96 | 63.145 | 64.11 | 890,337 | -3.64% |
| 2026-02-19 | 68.105 | 69.42 | 66.29 | 66.53 | 808,336 | -3.64% |
| 2026-02-18 | 69.73 | 71.23 | 68.985 | 69.04 | 703,650 | -1.65% |
| 2026-02-17 | 68.73 | 70.79 | 68.49 | 70.2 | 870,343 | +2.48% |
| 2026-02-13 | 69.24 | 70.55 | 68.23 | 68.5 | 696,392 | -0.22% |
| 2026-02-12 | 68.16 | 69.99 | 67.26 | 68.65 | 611,669 | -1.76% |
| 2026-02-11 | 67.28 | 70.34 | 66.89 | 69.88 | 805,471 | +3.93% |
| 2026-02-10 | 68.85 | 69.735 | 66.12 | 67.24 | 794,680 | -2.27% |
| 2026-02-09 | 67.61 | 68.98 | 66.92 | 68.8 | 639,738 | +1.13% |
| 2026-02-06 | 67.95 | 68.82 | 66.44 | 68.03 | 575,247 | +1.63% |
| 2026-02-05 | 70.02 | 71.25 | 66.46 | 66.94 | 1,066,431 | -3.52% |
| 2026-02-04 | 70.14 | 70.905 | 68.47 | 69.38 | 693,893 | -0.12% |
| 2026-02-03 | 69 | 71.23 | 68.6 | 69.46 | 586,941 | -0.01% |
| 2026-02-02 | 67.71 | 69.98 | 67.71 | 69.47 | 582,963 | +1.70% |
| 2026-01-30 | 68.54 | 69.24 | 66.87 | 68.31 | 842,009 | +0.07% |
| 2026-01-29 | 67.64 | 68.87 | 67.43 | 68.26 | 483,102 | +0.18% |
| 2026-01-28 | 68.61 | 69.05 | 67 | 68.14 | 659,806 | -0.54% |
| 2026-01-27 | 68.39 | 69.67 | 67.24 | 68.51 | 1,094,216 | -0.06% |
| 2026-01-26 | 67.47 | 69.7 | 66.55 | 68.55 | 701,503 | +1.26% |
| 2026-01-23 | 68.57 | 69.145 | 66.61 | 67.7 | 828,598 | -1.34% |
| 2026-01-22 | 68.95 | 69.94 | 66 | 68.62 | 1,573,497 | -0.36% |
| 2026-01-21 | 71.03 | 72 | 68.47 | 68.87 | 1,242,414 | -4.57% |
| 2026-01-20 | 67.47 | 76.5 | 66.5 | 72.17 | 2,417,302 | +4.69% |
| 2026-01-16 | 68.74 | 70.11 | 67.5 | 68.94 | 573,598 | +0.91% |
| 2026-01-15 | 69.8 | 69.91 | 67.67 | 68.32 | 639,026 | -2.20% |
| 2026-01-14 | 66.53 | 69.89 | 65.1 | 69.86 | 854,411 | +4.66% |
| 2026-01-13 | 64.39 | 67.23 | 63.68 | 66.75 | 520,719 | +2.90% |
| 2026-01-12 | 65.65 | 65.93 | 63.33 | 64.87 | 557,790 | -2.11% |
| 2026-01-09 | 64.83 | 66.83 | 64.7 | 66.27 | 1,022,680 | +3.05% |
| 2026-01-08 | 64.13 | 64.98 | 62.66 | 64.31 | 1,210,762 | -1.08% |
| 2026-01-07 | 62.16 | 66.08 | 62.16 | 65.01 | 1,211,753 | +4.75% |
| 2026-01-06 | 61.66 | 63.06 | 61.18 | 62.06 | 823,544 | +0.37% |
| 2026-01-05 | 62.62 | 63.145 | 60.355 | 61.83 | 870,726 | -2.38% |
| 2026-01-02 | 64.99 | 65.97 | 62.88 | 63.34 | 831,354 | -2.85% |
| 2025-12-31 | 63.5 | 65.5 | 63.03 | 65.2 | 732,316 | +2.52% |
| 2025-12-30 | 64.65 | 64.91 | 63.39 | 63.6 | 680,568 | -2.35% |
| 2025-12-29 | 65.34 | 65.88 | 64.658 | 65.13 | 409,445 | -0.88% |
| 2025-12-26 | 65.66 | 65.99 | 64.7 | 65.71 | 436,063 | -0.44% |
| 2025-12-24 | 66.04 | 66.79 | 65.785 | 66 | 289,472 | +0.75% |
| 2025-12-23 | 64.3 | 66.095 | 64.3 | 65.51 | 1,254,002 | +0.51% |
| 2025-12-22 | 64.45 | 66.3 | 64.17 | 65.18 | 866,006 | +1.91% |
| 2025-12-19 | 64.52 | 65.27 | 63.48 | 63.96 | 1,889,929 | -0.27% |
| 2025-12-18 | 64.96 | 65.915 | 63.49 | 64.13 | 988,685 | -0.91% |
| 2025-12-17 | 66.19 | 66.72 | 64.2 | 64.72 | 1,011,362 | -2.43% |
| 2025-12-16 | 67.92 | 69.5 | 65.603 | 66.33 | 1,265,448 | -2.94% |
| 2025-12-15 | 71.94 | 72.85 | 67.02 | 68.34 | 1,742,853 | -4.90% |
| 2025-12-12 | 72.93 | 73.94 | 71.09 | 71.86 | 713,549 | -1.14% |
| 2025-12-11 | 72.23 | 73.98 | 71.23 | 72.69 | 1,135,254 | +0.99% |
| 2025-12-10 | 71.13 | 72.4 | 68.64 | 71.98 | 1,059,124 | +1.61% |
| 2025-12-09 | 73.57 | 74.99 | 69.53 | 70.84 | 1,549,446 | -4.37% |
| 2025-12-08 | 74.95 | 79.75 | 69.69 | 74.08 | 4,064,915 | +6.50% |
| 2025-12-05 | 67.93 | 69.81 | 66.51 | 69.56 | 1,432,160 | +1.62% |
| 2025-12-04 | 72.2 | 75.03 | 66 | 68.45 | 2,207,545 | -6.16% |
| 2025-12-03 | 69.14 | 74 | 68.11 | 72.94 | 1,119,223 | +6.00% |
| 2025-12-02 | 70.34 | 71.215 | 68.17 | 68.81 | 1,078,707 | -2.09% |
| 2025-12-01 | 71.48 | 72.105 | 70 | 70.28 | 1,025,324 | -3.34% |
| 2025-11-28 | 73.46 | 74 | 71.805 | 72.71 | 560,265 | -0.74% |
| 2025-11-26 | 73.19 | 73.865 | 71.47 | 73.25 | 1,180,750 | +0.34% |
| 2025-11-25 | 75.235 | 78 | 71.05 | 73 | 2,416,664 | -2.61% |
| 2025-11-24 | 90.25 | 92.7 | 71.66 | 74.96 | 4,621,054 | -16.89% |
| 2025-11-21 | 89.63 | 91.775 | 89.22 | 90.19 | 503,976 | +0.69% |
| 2025-11-20 | 91.58 | 92.91 | 88.735 | 89.57 | 847,510 | -0.06% |
| 2025-11-19 | 90 | 91.985 | 88.02 | 89.62 | 1,052,193 | -0.41% |
| 2025-11-18 | 89.31 | 90.98 | 87.85 | 89.99 | 750,819 | -0.39% |
| 2025-11-17 | 90 | 93.24 | 89.805 | 90.34 | 895,479 | +0.40% |
| 2025-11-14 | 86.64 | 91.67 | 86.475 | 89.98 | 898,889 | +2.93% |
| 2025-11-13 | 88.97 | 90.42 | 86.87 | 87.42 | 794,373 | -3.02% |
| 2025-11-12 | 89.96 | 91.68 | 88.89 | 90.145 | 629,801 | -0.09% |
| 2025-11-11 | 85.28 | 91.673 | 85 | 90.23 | 547,028 | +5.30% |
| 2025-11-10 | 87.78 | 88.765 | 85.45 | 85.69 | 279,597 | -0.99% |
| 2025-11-07 | 88.06 | 88.06 | 84.5 | 86.55 | 291,885 | -1.87% |
| 2025-11-06 | 87.5 | 90.3 | 87.19 | 88.2 | 362,200 | +0.79% |
| 2025-11-05 | 87.61 | 88.5 | 85.26 | 87.51 | 398,758 | -0.76% |
| 2025-11-04 | 84.71 | 89.71 | 84 | 88.18 | 385,465 | +2.38% |
| 2025-11-03 | 89.84 | 92.34 | 84.545 | 86.13 | 736,366 | -4.57% |