5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
-22.30%
6 MONTH PERFORMANCE
-2.65%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
+8.81%
Arcellx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $69.73 | $70.07 (0.49%) | $71.23 | $69.50 | 127.72 K | $4.00 B |
| 02/17/2026 | $68.73 | $70.20 (2.14%) | $70.79 | $68.49 | 870.34 K | $3.97 B |
| 02/13/2026 | $69.24 | $68.50 (-1.07%) | $70.55 | $68.23 | 696.40 K | $3.88 B |
| 02/12/2026 | $68.16 | $68.65 (0.72%) | $69.99 | $67.26 | 611.70 K | $3.88 B |
| 02/11/2026 | $67.28 | $69.88 (3.86%) | $70.34 | $66.89 | 805.47 K | $3.95 B |
| 02/10/2026 | $68.85 | $67.24 (-2.34%) | $69.74 | $66.12 | 794.70 K | $3.80 B |
| 02/09/2026 | $67.61 | $68.80 (1.76%) | $68.98 | $66.92 | 639.74 K | $3.89 B |
| 02/06/2026 | $67.95 | $68.03 (0.12%) | $68.82 | $66.44 | 575.25 K | $3.85 B |
| 02/05/2026 | $70.02 | $66.94 (-4.4%) | $71.25 | $66.46 | 1.07 M | $3.79 B |
| 02/04/2026 | $70.14 | $69.38 (-1.08%) | $70.91 | $68.47 | 693.90 K | $3.93 B |
| 02/03/2026 | $69.00 | $69.46 (0.67%) | $71.23 | $68.60 | 586.94 K | $3.93 B |
| 02/02/2026 | $67.71 | $69.47 (2.6%) | $69.98 | $67.71 | 583.00 K | $3.93 B |
| 01/30/2026 | $68.54 | $68.31 (-0.34%) | $69.24 | $66.87 | 842.01 K | $3.87 B |
| 01/29/2026 | $67.64 | $68.26 (0.92%) | $68.87 | $67.43 | 483.10 K | $3.86 B |
| 01/28/2026 | $68.61 | $68.14 (-0.69%) | $69.05 | $67.00 | 659.81 K | $3.86 B |
| 01/27/2026 | $68.39 | $68.51 (0.18%) | $69.67 | $67.24 | 1.09 M | $3.88 B |
| 01/26/2026 | $67.47 | $68.55 (1.6%) | $69.70 | $66.55 | 701.50 K | $3.88 B |
| 01/23/2026 | $68.57 | $67.70 (-1.27%) | $69.15 | $66.61 | 828.60 K | $3.83 B |
| 01/22/2026 | $68.95 | $68.62 (-0.48%) | $69.94 | $66.00 | 1.57 M | $3.88 B |
| 01/21/2026 | $71.03 | $68.87 (-3.04%) | $72.00 | $68.47 | 1.24 M | $3.90 B |
| 01/20/2026 | $67.47 | $72.17 (6.97%) | $76.50 | $66.50 | 2.42 M | $4.08 B |
| 01/16/2026 | $68.74 | $68.94 (0.29%) | $70.11 | $67.50 | 573.60 K | $3.90 B |
| 01/15/2026 | $69.80 | $68.32 (-2.12%) | $69.91 | $67.67 | 639.03 K | $3.87 B |
| 01/14/2026 | $66.53 | $69.86 (5.01%) | $69.89 | $65.10 | 854.41 K | $3.95 B |
| 01/13/2026 | $64.39 | $66.75 (3.67%) | $67.23 | $63.68 | 520.72 K | $3.78 B |
| 01/12/2026 | $65.65 | $64.87 (-1.19%) | $65.93 | $63.33 | 557.80 K | $3.67 B |
| 01/09/2026 | $64.83 | $66.27 (2.22%) | $66.83 | $64.70 | 1.02 M | $3.75 B |
| 01/08/2026 | $64.13 | $64.31 (0.28%) | $64.98 | $62.66 | 1.21 M | $3.64 B |
| 01/07/2026 | $62.16 | $65.01 (4.58%) | $66.08 | $62.16 | 1.21 M | $3.65 B |
| 01/06/2026 | $61.66 | $62.06 (0.65%) | $63.06 | $61.18 | 823.54 K | $3.49 B |
| 01/05/2026 | $62.62 | $61.83 (-1.26%) | $63.15 | $60.36 | 870.73 K | $3.48 B |
| 01/02/2026 | $64.99 | $63.34 (-2.54%) | $65.97 | $62.88 | 831.40 K | $3.56 B |
| 12/31/2025 | $63.50 | $65.20 (2.68%) | $65.50 | $63.03 | 732.32 K | $3.67 B |
| 12/30/2025 | $64.65 | $63.60 (-1.62%) | $64.91 | $63.39 | 680.60 K | $3.58 B |
| 12/29/2025 | $65.34 | $65.13 (-0.32%) | $65.88 | $64.66 | 409.45 K | $3.66 B |
| 12/26/2025 | $65.66 | $65.71 (0.08%) | $65.99 | $64.70 | 436.10 K | $3.69 B |
| 12/24/2025 | $66.04 | $66.00 (-0.06%) | $66.79 | $65.79 | 289.50 K | $3.71 B |
| 12/23/2025 | $64.30 | $65.51 (1.88%) | $66.10 | $64.30 | 1.25 M | $3.68 B |
| 12/22/2025 | $64.45 | $65.18 (1.13%) | $66.30 | $64.17 | 866.01 K | $3.66 B |
| 12/19/2025 | $64.52 | $63.96 (-0.87%) | $65.27 | $63.48 | 1.89 M | $3.60 B |
| 12/18/2025 | $64.96 | $64.13 (-1.28%) | $65.92 | $63.49 | 988.70 K | $3.61 B |
| 12/17/2025 | $66.19 | $64.72 (-2.22%) | $66.72 | $64.20 | 1.01 M | $3.64 B |
| 12/16/2025 | $67.92 | $66.33 (-2.34%) | $69.50 | $65.60 | 1.27 M | $3.73 B |
| 12/15/2025 | $71.94 | $68.34 (-5%) | $72.85 | $67.02 | 1.74 M | $3.84 B |
| 12/12/2025 | $72.93 | $71.86 (-1.47%) | $73.94 | $71.09 | 713.55 K | $4.04 B |
| 12/11/2025 | $72.23 | $72.69 (0.64%) | $73.98 | $71.23 | 1.14 M | $4.09 B |
| 12/10/2025 | $71.13 | $71.98 (1.19%) | $72.40 | $68.64 | 1.06 M | $4.05 B |
| 12/09/2025 | $73.57 | $70.84 (-3.71%) | $74.99 | $69.53 | 1.55 M | $3.98 B |
| 12/08/2025 | $74.95 | $74.08 (-1.16%) | $79.75 | $69.69 | 4.06 M | $4.16 B |
| 12/05/2025 | $67.93 | $69.56 (2.4%) | $69.81 | $66.51 | 1.43 M | $3.91 B |
| 12/04/2025 | $72.20 | $68.45 (-5.19%) | $75.03 | $66.00 | 2.21 M | $3.85 B |
| 12/03/2025 | $69.14 | $72.94 (5.5%) | $74.00 | $68.11 | 1.12 M | $4.10 B |
| 12/02/2025 | $70.34 | $68.81 (-2.18%) | $71.22 | $68.17 | 1.08 M | $3.87 B |
| 12/01/2025 | $71.48 | $70.28 (-1.68%) | $72.11 | $70.00 | 1.03 M | $3.95 B |
| 11/28/2025 | $73.46 | $72.71 (-1.02%) | $74.00 | $71.81 | 560.30 K | $4.09 B |
| 11/26/2025 | $73.19 | $73.25 (0.08%) | $73.86 | $71.47 | 1.18 M | $4.12 B |
| 11/25/2025 | $75.24 | $73.00 (-2.98%) | $78.00 | $71.05 | 2.42 M | $4.10 B |
| 11/24/2025 | $90.25 | $74.96 (-16.94%) | $92.70 | $71.66 | 4.62 M | $4.21 B |
| 11/21/2025 | $89.63 | $90.19 (0.62%) | $91.78 | $89.22 | 504.00 K | $5.07 B |
| 11/20/2025 | $91.58 | $89.57 (-2.19%) | $92.91 | $88.74 | 847.51 K | $5.04 B |
| 11/19/2025 | $90.00 | $89.62 (-0.42%) | $91.99 | $88.02 | 1.05 M | $5.04 B |
| 11/18/2025 | $89.31 | $89.99 (0.76%) | $90.98 | $87.85 | 750.82 K | $5.06 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.
