5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
-23.93%
YEAR-TO-DATE PERFORMANCE
-14.53%
1 YEAR PERFORMANCE
+24.41%
Arcellx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $66.31 | $65.55 (-1.15%) | $67.36 | $65.40 | 305,387 | $3.52 B |
| 05/01/2025 | $64.15 | $65.53 (2.15%) | $66.13 | $63.08 | 315,000 | $3.52 B |
| 04/30/2025 | $63.74 | $64.95 (1.9%) | $65.85 | $63.12 | 306,100 | $3.49 B |
| 04/29/2025 | $64.20 | $64.71 (0.79%) | $65.63 | $62.76 | 359,600 | $3.47 B |
| 04/28/2025 | $63.82 | $64.55 (1.14%) | $65.49 | $63.53 | 360,000 | $3.47 B |
| 04/25/2025 | $62.20 | $63.71 (2.43%) | $64.17 | $61.00 | 296,000 | $3.42 B |
| 04/24/2025 | $63.63 | $63.97 (0.53%) | $64.61 | $62.11 | 441,900 | $3.43 B |
| 04/23/2025 | $65.94 | $63.63 (-3.5%) | $66.90 | $63.56 | 313,629 | $3.42 B |
| 04/22/2025 | $62.15 | $63.12 (1.56%) | $63.62 | $61.22 | 327,103 | $3.39 B |
| 04/21/2025 | $61.53 | $60.93 (-0.98%) | $64.65 | $60.80 | 257,923 | $3.27 B |
| 04/17/2025 | $60.76 | $62.02 (2.07%) | $62.11 | $60.25 | 833,016 | $3.33 B |
| 04/16/2025 | $61.16 | $60.69 (-0.77%) | $61.17 | $59.38 | 920,816 | $3.26 B |
| 04/15/2025 | $60.05 | $61.43 (2.3%) | $61.52 | $59.79 | 437,700 | $3.30 B |
| 04/14/2025 | $60.88 | $60.30 (-0.95%) | $60.99 | $58.59 | 509,900 | $3.24 B |
| 04/11/2025 | $55.95 | $59.15 (5.72%) | $59.89 | $55.72 | 732,239 | $3.18 B |
| 04/10/2025 | $57.38 | $56.66 (-1.25%) | $58.73 | $54.38 | 953,006 | $3.04 B |
| 04/09/2025 | $52.20 | $59.16 (13.33%) | $59.82 | $49.42 | 1.36 M | $3.18 B |
| 04/08/2025 | $57.50 | $53.60 (-6.78%) | $58.86 | $52.28 | 893,556 | $2.88 B |
| 04/07/2025 | $55.44 | $56.65 (2.18%) | $60.17 | $54.27 | 1.14 M | $3.04 B |
| 04/04/2025 | $60.03 | $58.59 (-2.4%) | $63.14 | $57.90 | 1.14 M | $3.15 B |
| 04/03/2025 | $63.71 | $62.44 (-1.99%) | $64.73 | $61.09 | 645,744 | $3.35 B |
| 04/02/2025 | $59.89 | $67.23 (12.26%) | $67.34 | $59.45 | 908,742 | $3.61 B |
| 04/01/2025 | $65.55 | $60.70 (-7.4%) | $65.55 | $59.52 | 1.06 M | $3.26 B |
| 03/31/2025 | $65.63 | $65.60 (-0.05%) | $66.37 | $61.17 | 843,600 | $3.52 B |
| 03/28/2025 | $68.54 | $67.96 (-0.85%) | $69.09 | $66.69 | 367,031 | $3.65 B |
| 03/27/2025 | $70.11 | $68.51 (-2.28%) | $71.44 | $68.06 | 419,338 | $3.68 B |
| 03/26/2025 | $72.12 | $70.11 (-2.79%) | $72.43 | $69.33 | 507,410 | $3.76 B |
| 03/25/2025 | $72.25 | $72.16 (-0.12%) | $72.43 | $70.85 | 509,034 | $3.87 B |
| 03/24/2025 | $69.99 | $72.48 (3.56%) | $72.68 | $69.34 | 600,439 | $3.89 B |
| 03/21/2025 | $71.18 | $69.33 (-2.6%) | $71.28 | $68.56 | 1.21 M | $3.72 B |
| 03/20/2025 | $70.67 | $71.39 (1.02%) | $72.46 | $69.77 | 597,100 | $3.83 B |
| 03/19/2025 | $69.60 | $71.35 (2.51%) | $71.48 | $68.22 | 522,900 | $3.83 B |
| 03/18/2025 | $71.64 | $69.87 (-2.47%) | $71.98 | $69.10 | 472,432 | $3.75 B |
| 03/17/2025 | $71.34 | $72.74 (1.96%) | $72.95 | $70.00 | 472,600 | $3.91 B |
| 03/14/2025 | $72.78 | $71.68 (-1.51%) | $73.11 | $70.19 | 395,034 | $3.85 B |
| 03/13/2025 | $72.46 | $71.58 (-1.21%) | $73.69 | $71.25 | 707,000 | $3.84 B |
| 03/12/2025 | $68.95 | $72.72 (5.47%) | $73.06 | $68.04 | 805,500 | $3.90 B |
| 03/11/2025 | $71.94 | $68.36 (-4.98%) | $71.94 | $68.36 | 752,104 | $3.67 B |
| 03/10/2025 | $69.95 | $72.12 (3.1%) | $72.65 | $69.00 | 684,337 | $3.87 B |
| 03/07/2025 | $74.66 | $70.74 (-5.25%) | $74.66 | $67.10 | 630,700 | $3.80 B |
| 03/06/2025 | $67.20 | $68.60 (2.08%) | $70.46 | $67.20 | 713,005 | $3.68 B |
| 03/05/2025 | $65.82 | $68.88 (4.65%) | $69.03 | $65.65 | 612,100 | $3.70 B |
| 03/04/2025 | $61.98 | $65.63 (5.89%) | $67.18 | $60.82 | 806,048 | $3.52 B |
| 03/03/2025 | $64.72 | $62.63 (-3.23%) | $65.97 | $61.90 | 724,800 | $3.36 B |
| 02/28/2025 | $58.68 | $64.82 (10.46%) | $65.37 | $57.17 | 1.14 M | $3.48 B |
| 02/27/2025 | $60.36 | $61.39 (1.71%) | $62.87 | $60.36 | 737,618 | $3.30 B |
| 02/26/2025 | $62.85 | $60.26 (-4.12%) | $63.54 | $60.08 | 640,280 | $3.24 B |
| 02/25/2025 | $63.16 | $62.65 (-0.81%) | $63.63 | $61.83 | 689,863 | $3.36 B |
| 02/24/2025 | $63.82 | $63.01 (-1.27%) | $65.02 | $62.71 | 627,249 | $3.38 B |
| 02/21/2025 | $66.57 | $63.75 (-4.24%) | $66.66 | $63.46 | 630,308 | $3.42 B |
| 02/20/2025 | $63.25 | $65.61 (3.73%) | $66.42 | $62.38 | 593,031 | $3.52 B |
| 02/19/2025 | $63.79 | $63.29 (-0.78%) | $64.58 | $63.03 | 456,400 | $3.40 B |
| 02/18/2025 | $65.51 | $64.26 (-1.91%) | $67.00 | $63.52 | 370,500 | $3.45 B |
| 02/14/2025 | $64.20 | $65.23 (1.6%) | $65.91 | $63.70 | 420,800 | $3.50 B |
| 02/13/2025 | $63.89 | $63.71 (-0.28%) | $64.84 | $62.22 | 543,200 | $3.42 B |
| 02/12/2025 | $61.33 | $63.32 (3.24%) | $63.64 | $61.33 | 468,711 | $3.40 B |
| 02/11/2025 | $65.87 | $63.16 (-4.11%) | $66.81 | $62.47 | 769,583 | $3.39 B |
| 02/10/2025 | $67.27 | $67.00 (-0.4%) | $67.41 | $65.67 | 503,613 | $3.60 B |
| 02/07/2025 | $68.09 | $66.91 (-1.73%) | $69.24 | $66.40 | 513,831 | $3.59 B |
| 02/06/2025 | $68.56 | $68.24 (-0.47%) | $69.43 | $67.04 | 510,803 | $3.66 B |
| 02/05/2025 | $67.85 | $68.56 (1.05%) | $69.84 | $67.69 | 456,528 | $3.68 B |
| 02/04/2025 | $64.57 | $67.72 (4.88%) | $67.85 | $64.01 | 561,900 | $3.64 B |
| 02/03/2025 | $65.91 | $64.76 (-1.74%) | $66.17 | $63.38 | 719,046 | $3.48 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.
