-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
-3.68% -
3 MONTH PERFORMANCE
+31.10% -
6 MONTH PERFORMANCE
+60.58% -
YEAR-TO-DATE PERFORMANCE
+56.99% -
1 YEAR PERFORMANCE
+63.23%
Arcellx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $87.91 | $87.22 (-0.78%) | $89.37 | $85.88 | 324,138 | $4.69 B |
| 11/20/2024 | $86.87 | $87.22 (0.4%) | $88.30 | $83.69 | 345,138 | $4.69 B |
| 11/19/2024 | $87.43 | $87.59 (0.18%) | $89.39 | $85.37 | 498,221 | $4.71 B |
| 11/18/2024 | $87.93 | $88.22 (0.33%) | $89.84 | $87.02 | 427,514 | $4.75 B |
| 11/15/2024 | $94.91 | $87.83 (-7.46%) | $94.99 | $87.08 | 855,400 | $4.73 B |
| 11/14/2024 | $100.19 | $95.08 (-5.1%) | $100.34 | $94.88 | 480,348 | $5.12 B |
| 11/13/2024 | $101.11 | $100.14 (-0.96%) | $103.66 | $100.02 | 503,227 | $5.39 B |
| 11/12/2024 | $106.33 | $100.48 (-5.5%) | $107.37 | $99.95 | 623,201 | $5.41 B |
| 11/11/2024 | $105.36 | $106.53 (1.11%) | $107.35 | $104.11 | 702,326 | $5.73 B |
| 11/08/2024 | $99.94 | $103.06 (3.12%) | $106.24 | $96.94 | 846,034 | $5.55 B |
| 11/07/2024 | $92.74 | $99.16 (6.92%) | $99.48 | $91.69 | 695,800 | $5.34 B |
| 11/06/2024 | $94.34 | $92.98 (-1.44%) | $96.25 | $88.64 | 1.10 M | $5.00 B |
| 11/05/2024 | $80.22 | $87.12 (8.6%) | $87.74 | $77.00 | 2.33 M | $4.69 B |
| 11/04/2024 | $85.11 | $86.44 (1.56%) | $91.20 | $84.91 | 784,410 | $4.65 B |
| 11/01/2024 | $85.00 | $86.17 (1.38%) | $86.33 | $84.00 | 522,636 | $4.61 B |
| 10/31/2024 | $86.42 | $84.27 (-2.49%) | $87.34 | $82.15 | 360,513 | $4.51 B |
| 10/30/2024 | $86.86 | $86.81 (-0.06%) | $87.33 | $85.33 | 323,130 | $4.65 B |
| 10/29/2024 | $85.15 | $87.25 (2.47%) | $87.35 | $83.53 | 520,100 | $4.67 B |
| 10/28/2024 | $85.80 | $84.99 (-0.94%) | $86.33 | $83.41 | 536,600 | $4.55 B |
| 10/25/2024 | $87.02 | $84.31 (-3.11%) | $87.23 | $83.97 | 311,200 | $4.51 B |
| 10/24/2024 | $88.50 | $86.48 (-2.28%) | $89.59 | $85.62 | 415,021 | $4.63 B |
| 10/23/2024 | $89.96 | $88.19 (-1.97%) | $90.55 | $87.54 | 464,613 | $4.72 B |
| 10/22/2024 | $89.69 | $90.46 (0.86%) | $91.22 | $89.69 | 418,800 | $4.84 B |
| 10/21/2024 | $96.52 | $90.28 (-6.46%) | $97.02 | $89.55 | 550,587 | $4.83 B |
| 10/18/2024 | $95.90 | $96.86 (1%) | $97.54 | $94.44 | 553,022 | $5.18 B |
| 10/17/2024 | $94.70 | $95.27 (0.6%) | $96.30 | $92.77 | 727,900 | $5.10 B |
| 10/16/2024 | $90.14 | $93.00 (3.17%) | $93.48 | $89.62 | 514,214 | $4.98 B |
| 10/15/2024 | $86.99 | $89.91 (3.36%) | $89.99 | $85.80 | 866,743 | $4.81 B |
| 10/14/2024 | $86.05 | $86.81 (0.88%) | $87.79 | $86.00 | 325,606 | $4.65 B |
| 10/11/2024 | $82.67 | $86.20 (4.27%) | $86.93 | $82.67 | 471,627 | $4.61 B |
| 10/10/2024 | $81.65 | $82.90 (1.53%) | $83.04 | $81.60 | 397,532 | $4.44 B |
| 10/09/2024 | $80.94 | $82.94 (2.47%) | $84.21 | $79.64 | 449,018 | $4.44 B |
| 10/08/2024 | $77.95 | $80.85 (3.72%) | $82.63 | $76.18 | 510,100 | $4.33 B |
| 10/07/2024 | $77.81 | $76.07 (-2.24%) | $77.97 | $75.15 | 324,300 | $4.07 B |
| 10/04/2024 | $77.07 | $78.23 (1.51%) | $79.27 | $76.61 | 408,400 | $4.19 B |
| 10/03/2024 | $75.45 | $76.20 (0.99%) | $76.46 | $73.33 | 617,408 | $4.08 B |
| 10/02/2024 | $80.59 | $76.23 (-5.41%) | $80.77 | $75.96 | 622,353 | $4.08 B |
| 10/01/2024 | $82.24 | $81.44 (-0.97%) | $82.24 | $79.42 | 427,007 | $4.36 B |
| 09/30/2024 | $82.83 | $83.51 (0.82%) | $86.40 | $81.66 | 514,810 | $4.47 B |
| 09/27/2024 | $85.39 | $82.76 (-3.08%) | $86.30 | $82.47 | 357,224 | $4.43 B |
| 09/26/2024 | $86.10 | $84.14 (-2.28%) | $86.10 | $83.28 | 364,284 | $4.50 B |
| 09/25/2024 | $84.68 | $84.60 (-0.09%) | $86.15 | $84.39 | 412,706 | $4.53 B |
| 09/24/2024 | $86.02 | $84.44 (-1.84%) | $86.20 | $83.21 | 529,000 | $4.52 B |
| 09/23/2024 | $86.83 | $85.98 (-0.98%) | $87.63 | $84.66 | 470,417 | $4.60 B |
| 09/20/2024 | $85.37 | $86.61 (1.45%) | $88.66 | $83.98 | 1.35 M | $4.64 B |
| 09/19/2024 | $83.24 | $85.43 (2.63%) | $86.11 | $81.52 | 752,700 | $4.57 B |
| 09/18/2024 | $78.95 | $80.55 (2.03%) | $82.97 | $78.03 | 689,223 | $4.31 B |
| 09/17/2024 | $78.20 | $77.99 (-0.27%) | $78.55 | $76.90 | 343,900 | $4.17 B |
| 09/16/2024 | $77.34 | $77.01 (-0.43%) | $79.94 | $76.56 | 341,831 | $4.12 B |
| 09/13/2024 | $75.73 | $76.89 (1.53%) | $77.03 | $75.13 | 333,600 | $4.11 B |
| 09/12/2024 | $74.88 | $74.77 (-0.15%) | $75.38 | $72.35 | 393,412 | $4.00 B |
| 09/11/2024 | $73.60 | $74.40 (1.09%) | $75.00 | $72.50 | 302,600 | $3.98 B |
| 09/10/2024 | $74.41 | $74.19 (-0.3%) | $76.72 | $73.13 | 661,119 | $3.97 B |
| 09/09/2024 | $71.47 | $74.27 (3.92%) | $74.64 | $71.25 | 498,200 | $3.97 B |
| 09/06/2024 | $70.49 | $71.25 (1.08%) | $71.98 | $68.02 | 588,800 | $3.81 B |
| 09/05/2024 | $65.90 | $70.37 (6.78%) | $70.52 | $65.12 | 576,800 | $3.77 B |
| 09/04/2024 | $65.52 | $65.46 (-0.09%) | $66.45 | $64.10 | 386,824 | $3.50 B |
| 09/03/2024 | $68.18 | $66.12 (-3.02%) | $70.61 | $65.62 | 418,300 | $3.54 B |
| 08/30/2024 | $68.05 | $68.74 (1.01%) | $68.98 | $67.04 | 327,110 | $3.68 B |
| 08/29/2024 | $70.07 | $67.48 (-3.7%) | $70.68 | $67.23 | 422,700 | $3.61 B |
| 08/28/2024 | $71.24 | $69.30 (-2.72%) | $71.24 | $68.76 | 177,200 | $3.71 B |
| 08/27/2024 | $71.17 | $71.47 (0.42%) | $71.68 | $69.26 | 288,800 | $3.82 B |
| 08/26/2024 | $69.99 | $71.90 (2.73%) | $74.10 | $67.51 | 553,789 | $3.85 B |
| 08/23/2024 | $66.90 | $69.38 (3.71%) | $69.52 | $66.90 | 281,207 | $3.71 B |
| 08/22/2024 | $66.68 | $66.46 (-0.33%) | $66.96 | $65.38 | 239,800 | $3.56 B |