5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
-17.99%
YEAR-TO-DATE PERFORMANCE
-17.04%
1 YEAR PERFORMANCE
+13.47%
Arcellx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $61.51 | $63.62 (3.43%) | $63.72 | $61.51 | 346.56 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 |
| 05/12/2025 | $59.34 | $59.50 (0.27%) | $62.72 | $59.34 | 641.95 K | $3.29 B |
| 05/09/2025 | $56.07 | $57.55 (2.64%) | $59.19 | $54.99 | 1.24 M | $3.18 B |
| 05/08/2025 | $53.50 | $56.26 (5.16%) | $56.90 | $50.85 | 1.26 M | $3.11 B |
| 05/07/2025 | $54.99 | $52.94 (-3.73%) | $54.99 | $47.86 | 2.26 M | $2.84 B |
| 05/06/2025 | $64.15 | $52.80 (-17.69%) | $64.71 | $49.00 | 3.00 M | $2.84 B |
| 05/05/2025 | $65.44 | $64.65 (-1.21%) | $65.44 | $63.74 | 345.30 K | $3.47 B |
| 05/02/2025 | $66.31 | $65.55 (-1.15%) | $67.36 | $65.40 | 305.43 K | $3.52 B |
| 05/01/2025 | $64.15 | $65.53 (2.15%) | $66.13 | $63.08 | 315.00 K | $3.52 B |
| 04/30/2025 | $63.74 | $64.95 (1.9%) | $65.85 | $63.12 | 306.10 K | $3.49 B |
| 04/29/2025 | $64.20 | $64.71 (0.79%) | $65.63 | $62.76 | 359.60 K | $3.47 B |
| 04/28/2025 | $63.82 | $64.55 (1.14%) | $65.49 | $63.53 | 360.00 K | $3.47 B |
| 04/25/2025 | $62.20 | $63.71 (2.43%) | $64.17 | $61.00 | 296.00 K | $3.42 B |
| 04/24/2025 | $63.63 | $63.97 (0.53%) | $64.61 | $62.11 | 441.90 K | $3.43 B |
| 04/23/2025 | $65.94 | $63.63 (-3.5%) | $66.90 | $63.56 | 313.63 K | $3.42 B |
| 04/22/2025 | $62.15 | $63.12 (1.56%) | $63.62 | $61.22 | 327.10 K | $3.39 B |
| 04/21/2025 | $61.53 | $60.93 (-0.98%) | $64.65 | $60.80 | 257.92 K | $3.27 B |
| 04/17/2025 | $60.76 | $62.02 (2.07%) | $62.11 | $60.25 | 833.02 K | $3.33 B |
| 04/16/2025 | $61.16 | $60.69 (-0.77%) | $61.17 | $59.38 | 920.82 K | $3.26 B |
| 04/15/2025 | $60.05 | $61.43 (2.3%) | $61.52 | $59.79 | 437.70 K | $3.30 B |
| 04/14/2025 | $60.88 | $60.30 (-0.95%) | $60.99 | $58.59 | 509.90 K | $3.24 B |
| 04/11/2025 | $55.95 | $59.15 (5.72%) | $59.89 | $55.72 | 732.24 K | $3.18 B |
| 04/10/2025 | $57.38 | $56.66 (-1.25%) | $58.73 | $54.38 | 953.01 K | $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 | 893.56 K | $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 | 645.74 K | $3.35 B |
| 04/02/2025 | $59.89 | $67.23 (12.26%) | $67.34 | $59.45 | 908.74 K | $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 | 843.60 K | $3.52 B |
| 03/28/2025 | $68.54 | $67.96 (-0.85%) | $69.09 | $66.69 | 367.03 K | $3.65 B |
| 03/27/2025 | $70.11 | $68.51 (-2.28%) | $71.44 | $68.06 | 419.34 K | $3.68 B |
| 03/26/2025 | $72.12 | $70.11 (-2.79%) | $72.43 | $69.33 | 507.41 K | $3.76 B |
| 03/25/2025 | $72.25 | $72.16 (-0.12%) | $72.43 | $70.85 | 509.03 K | $3.87 B |
| 03/24/2025 | $69.99 | $72.48 (3.56%) | $72.68 | $69.34 | 600.44 K | $3.89 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.
