5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+25.03%
6 MONTH PERFORMANCE
+14.31%
YEAR-TO-DATE PERFORMANCE
-5.03%
1 YEAR PERFORMANCE
+20.10%
Arcellx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $70.70 | $72.65 (2.76%) | $73.04 | $66.52 | 706.99 K | $4.04 B |
| 08/12/2025 | $69.52 | $72.52 (4.32%) | $72.81 | $69.10 | 490.72 K | $4.08 B |
| 08/11/2025 | $70.30 | $69.10 (-1.71%) | $71.55 | $68.34 | 481.20 K | $3.88 B |
| 08/08/2025 | $70.73 | $70.50 (-0.33%) | $74.88 | $67.84 | 867.70 K | $3.96 B |
| 08/07/2025 | $70.65 | $71.15 (0.71%) | $71.42 | $68.55 | 699.30 K | $4.00 B |
| 08/06/2025 | $72.06 | $70.67 (-1.93%) | $72.06 | $69.47 | 491.60 K | $3.90 B |
| 08/05/2025 | $71.82 | $72.04 (0.31%) | $72.94 | $70.97 | 408.94 K | $3.98 B |
| 08/04/2025 | $71.25 | $72.08 (1.16%) | $72.98 | $70.13 | 244.12 K | $3.98 B |
| 08/01/2025 | $71.07 | $71.14 (0.1%) | $72.20 | $70.46 | 331.00 K | $3.93 B |
| 07/31/2025 | $71.60 | $71.39 (-0.29%) | $72.69 | $70.61 | 382.32 K | $3.94 B |
| 07/30/2025 | $73.00 | $71.54 (-2%) | $74.43 | $70.53 | 760.85 K | $3.95 B |
| 07/29/2025 | $71.16 | $69.99 (-1.64%) | $71.47 | $69.30 | 403.41 K | $3.87 B |
| 07/28/2025 | $71.61 | $70.59 (-1.42%) | $71.66 | $70.14 | 380.22 K | $3.90 B |
| 07/25/2025 | $70.69 | $71.31 (0.88%) | $71.57 | $69.51 | 340.10 K | $3.94 B |
| 07/24/2025 | $69.92 | $70.27 (0.5%) | $71.71 | $69.21 | 395.54 K | $3.88 B |
| 07/23/2025 | $68.85 | $69.97 (1.63%) | $70.73 | $68.00 | 599.65 K | $3.87 B |
| 07/22/2025 | $69.24 | $68.25 (-1.43%) | $69.24 | $66.52 | 687.90 K | $3.77 B |
| 07/21/2025 | $68.07 | $69.40 (1.95%) | $69.75 | $67.30 | 331.60 K | $3.83 B |
| 07/18/2025 | $71.29 | $67.59 (-5.19%) | $71.58 | $66.93 | 538.50 K | $3.73 B |
| 07/17/2025 | $70.75 | $70.95 (0.28%) | $71.53 | $69.95 | 535.00 K | $3.92 B |
| 07/16/2025 | $68.80 | $70.70 (2.76%) | $70.86 | $68.34 | 388.02 K | $3.91 B |
| 07/15/2025 | $70.44 | $68.15 (-3.25%) | $70.44 | $67.58 | 325.70 K | $3.77 B |
| 07/14/2025 | $68.97 | $69.92 (1.38%) | $70.81 | $68.42 | 399.40 K | $3.86 B |
| 07/11/2025 | $68.01 | $68.98 (1.43%) | $69.48 | $67.70 | 293.43 K | $3.81 B |
| 07/10/2025 | $68.81 | $68.86 (0.07%) | $69.63 | $67.46 | 264.50 K | $3.80 B |
| 07/09/2025 | $67.54 | $69.00 (2.16%) | $69.61 | $67.54 | 534.64 K | $3.81 B |
| 07/08/2025 | $65.75 | $66.56 (1.23%) | $67.33 | $65.75 | 248.14 K | $3.68 B |
| 07/07/2025 | $66.69 | $65.55 (-1.71%) | $66.94 | $65.09 | 275.70 K | $3.62 B |
| 07/03/2025 | $66.13 | $67.16 (1.56%) | $67.58 | $66.13 | 166.20 K | $3.71 B |
| 07/02/2025 | $64.25 | $66.34 (3.25%) | $67.83 | $64.25 | 507.02 K | $3.67 B |
| 07/01/2025 | $65.46 | $64.69 (-1.18%) | $65.81 | $63.13 | 489.54 K | $3.57 B |
| 06/30/2025 | $66.02 | $65.85 (-0.26%) | $66.44 | $64.34 | 637.33 K | $3.64 B |
| 06/27/2025 | $64.77 | $65.35 (0.9%) | $66.21 | $63.77 | 1.70 M | $3.61 B |
| 06/26/2025 | $63.81 | $64.77 (1.5%) | $64.90 | $63.28 | 506.50 K | $3.58 B |
| 06/25/2025 | $63.18 | $64.03 (1.35%) | $64.74 | $62.70 | 567.10 K | $3.54 B |
| 06/24/2025 | $64.64 | $63.35 (-2%) | $65.33 | $62.97 | 576.20 K | $3.50 B |
| 06/23/2025 | $62.84 | $63.62 (1.24%) | $63.71 | $61.51 | 365.80 K | $3.52 B |
| 06/20/2025 | $64.25 | $63.00 (-1.95%) | $64.64 | $60.92 | 986.91 K | $3.48 B |
| 06/18/2025 | $62.79 | $63.82 (1.64%) | $64.00 | $62.13 | 409.51 K | $3.53 B |
| 06/17/2025 | $64.62 | $62.88 (-2.69%) | $66.32 | $62.49 | 489.94 K | $3.47 B |
| 06/16/2025 | $66.73 | $64.09 (-3.96%) | $66.73 | $63.08 | 584.50 K | $3.54 B |
| 06/13/2025 | $64.90 | $66.00 (1.69%) | $66.67 | $64.90 | 514.54 K | $3.65 B |
| 06/12/2025 | $65.56 | $66.51 (1.45%) | $67.23 | $64.77 | 418.90 K | $3.68 B |
| 06/11/2025 | $66.76 | $66.17 (-0.88%) | $67.61 | $65.51 | 427.81 K | $3.66 B |
| 06/10/2025 | $67.36 | $66.61 (-1.11%) | $68.39 | $65.97 | 509.35 K | $3.68 B |
| 06/09/2025 | $69.00 | $66.86 (-3.1%) | $69.08 | $65.63 | 470.73 K | $3.69 B |
| 06/06/2025 | $67.28 | $68.10 (1.22%) | $68.85 | $66.44 | 595.32 K | $3.76 B |
| 06/05/2025 | $64.88 | $66.25 (2.11%) | $67.12 | $64.00 | 435.52 K | $3.66 B |
| 06/04/2025 | $65.12 | $65.48 (0.55%) | $67.07 | $64.48 | 480.10 K | $3.62 B |
| 06/03/2025 | $62.17 | $65.14 (4.78%) | $65.72 | $61.39 | 588.33 K | $3.60 B |
| 06/02/2025 | $62.28 | $61.93 (-0.56%) | $64.10 | $61.00 | 588.30 K | $3.42 B |
| 05/30/2025 | $63.00 | $62.06 (-1.49%) | $63.87 | $61.44 | 803.70 K | $3.43 B |
| 05/29/2025 | $61.89 | $63.68 (2.89%) | $64.78 | $60.69 | 516.20 K | $3.52 B |
| 05/28/2025 | $61.22 | $61.15 (-0.11%) | $62.92 | $60.67 | 400.60 K | $3.38 B |
| 05/27/2025 | $64.42 | $61.95 (-3.83%) | $64.98 | $61.18 | 700.30 K | $3.42 B |
| 05/23/2025 | $63.44 | $63.92 (0.76%) | $65.23 | $62.69 | 1.08 M | $3.53 B |
| 05/22/2025 | $64.69 | $65.21 (0.8%) | $65.95 | $62.74 | 1.62 M | $3.60 B |
| 05/21/2025 | $60.60 | $65.54 (8.15%) | $69.84 | $60.56 | 2.39 M | $3.62 B |
| 05/20/2025 | $58.43 | $60.54 (3.61%) | $60.93 | $56.93 | 576.33 K | $3.35 B |
| 05/19/2025 | $57.96 | $58.51 (0.95%) | $59.43 | $56.58 | 476.90 K | $3.23 B |
| 05/16/2025 | $58.37 | $58.78 (0.7%) | $59.14 | $56.61 | 627.24 K | $3.25 B |
| 05/15/2025 | $59.25 | $58.45 (-1.35%) | $59.81 | $56.81 | 912.16 K | $3.23 B |
| 05/14/2025 | $58.62 | $59.02 (0.68%) | $65.91 | $53.07 | 1.90 M | $3.26 B |
| 05/13/2025 | $59.77 | $58.25 (-2.54%) | $59.93 | $57.24 | 750.83 K | $3.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
