5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-15.82%
3 MONTH PERFORMANCE
-24.48%
6 MONTH PERFORMANCE
+5.17%
YEAR-TO-DATE PERFORMANCE
-14.84%
1 YEAR PERFORMANCE
+16.29%
Arcellx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $65.55 | $65.39 (-0.24%) | $66.73 | $63.63 | 832,774 | $3.52 B |
| 01/22/2025 | $66.17 | $65.85 (-0.48%) | $66.82 | $63.80 | 978,900 | $3.54 B |
| 01/21/2025 | $67.07 | $66.57 (-0.75%) | $67.80 | $65.75 | 686,400 | $3.58 B |
| 01/17/2025 | $68.05 | $66.48 (-2.31%) | $68.16 | $65.38 | 562,500 | $3.58 B |
| 01/16/2025 | $67.77 | $67.01 (-1.12%) | $68.24 | $66.01 | 735,726 | $3.61 B |
| 01/15/2025 | $66.44 | $67.51 (1.61%) | $67.51 | $63.63 | 762,910 | $3.63 B |
| 01/14/2025 | $68.06 | $64.65 (-5.01%) | $68.92 | $64.40 | 707,900 | $3.48 B |
| 01/13/2025 | $68.51 | $67.36 (-1.68%) | $69.07 | $65.18 | 568,603 | $3.63 B |
| 01/10/2025 | $70.16 | $69.08 (-1.54%) | $70.44 | $67.43 | 1.60 M | $3.72 B |
| 01/08/2025 | $76.42 | $72.26 (-5.44%) | $76.42 | $72.12 | 884,300 | $3.89 B |
| 01/07/2025 | $75.10 | $77.05 (2.6%) | $77.33 | $73.45 | 527,400 | $4.15 B |
| 01/06/2025 | $79.49 | $75.01 (-5.64%) | $80.09 | $74.56 | 1.09 M | $4.04 B |
| 01/03/2025 | $78.74 | $79.13 (0.5%) | $81.00 | $77.92 | 415,600 | $4.26 B |
| 01/02/2025 | $76.91 | $78.75 (2.39%) | $80.46 | $76.37 | 318,017 | $4.24 B |
| 12/31/2024 | $79.43 | $76.69 (-3.45%) | $80.00 | $75.96 | 404,400 | $4.13 B |
| 12/30/2024 | $78.00 | $78.35 (0.45%) | $79.12 | $75.60 | 450,423 | $4.22 B |
| 12/27/2024 | $78.00 | $79.08 (1.38%) | $79.33 | $76.10 | 478,839 | $4.26 B |
| 12/26/2024 | $77.05 | $79.02 (2.56%) | $79.50 | $76.67 | 279,811 | $4.25 B |
| 12/24/2024 | $76.63 | $77.58 (1.24%) | $77.94 | $75.53 | 267,610 | $4.18 B |
| 12/23/2024 | $75.13 | $76.79 (2.21%) | $76.84 | $74.11 | 401,900 | $4.13 B |
| 12/20/2024 | $74.16 | $75.54 (1.86%) | $76.41 | $73.40 | 1.37 M | $4.07 B |
| 12/19/2024 | $75.52 | $75.21 (-0.41%) | $77.10 | $73.39 | 842,718 | $4.05 B |
| 12/18/2024 | $82.54 | $75.43 (-8.61%) | $83.35 | $74.44 | 1.23 M | $4.06 B |
| 12/17/2024 | $82.16 | $82.03 (-0.16%) | $83.41 | $81.52 | 668,175 | $4.42 B |
| 12/16/2024 | $83.24 | $83.42 (0.22%) | $85.31 | $82.06 | 895,000 | $4.49 B |
| 12/13/2024 | $83.73 | $83.80 (0.08%) | $87.08 | $82.71 | 411,147 | $4.51 B |
| 12/12/2024 | $85.87 | $83.42 (-2.85%) | $87.91 | $82.52 | 488,000 | $4.49 B |
| 12/11/2024 | $83.63 | $86.98 (4.01%) | $90.23 | $83.04 | 820,030 | $4.68 B |
| 12/10/2024 | $84.14 | $82.27 (-2.22%) | $85.14 | $82.00 | 659,600 | $4.43 B |
| 12/09/2024 | $88.75 | $82.95 (-6.54%) | $88.79 | $80.50 | 886,302 | $4.46 B |
| 12/06/2024 | $87.85 | $84.55 (-3.76%) | $89.00 | $84.46 | 303,158 | $4.55 B |
| 12/05/2024 | $85.00 | $86.42 (1.67%) | $86.68 | $83.76 | 424,000 | $4.65 B |
| 12/04/2024 | $89.24 | $85.85 (-3.8%) | $90.27 | $85.00 | 340,546 | $4.62 B |
| 12/03/2024 | $96.00 | $88.65 (-7.66%) | $96.39 | $88.04 | 472,009 | $4.77 B |
| 12/02/2024 | $88.06 | $95.72 (8.7%) | $95.84 | $86.61 | 464,741 | $5.15 B |
| 11/29/2024 | $89.30 | $88.07 (-1.38%) | $89.65 | $87.23 | 219,500 | $4.74 B |
| 11/27/2024 | $91.44 | $89.07 (-2.59%) | $92.93 | $88.51 | 353,700 | $4.79 B |
| 11/26/2024 | $89.40 | $90.96 (1.74%) | $92.48 | $89.30 | 459,158 | $4.90 B |
| 11/25/2024 | $93.67 | $89.41 (-4.55%) | $95.50 | $89.25 | 531,500 | $4.81 B |
| 11/22/2024 | $87.13 | $90.44 (3.8%) | $91.34 | $85.92 | 348,813 | $4.87 B |
| 11/21/2024 | $87.91 | $87.22 (-0.78%) | $89.37 | $85.88 | 324,140 | $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 |