5 DAY PERFORMANCE
+16.63%
1 MONTH PERFORMANCE
-1.71%
3 MONTH PERFORMANCE
+19.63%
6 MONTH PERFORMANCE
+24.92%
YEAR-TO-DATE PERFORMANCE
+10.93%
1 YEAR PERFORMANCE
+0.62%
Arcellx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $90.00 | $90.34 (0.38%) | $93.24 | $89.81 | 895.48 K | $5.08 B |
| 11/14/2025 | $86.64 | $89.98 (3.86%) | $91.67 | $86.48 | 898.90 K | $5.06 B |
| 11/13/2025 | $88.97 | $87.42 (-1.74%) | $90.42 | $86.87 | 794.40 K | $4.91 B |
| 11/12/2025 | $89.96 | $90.15 (0.21%) | $91.68 | $88.89 | 629.80 K | $5.07 B |
| 11/11/2025 | $85.28 | $90.23 (5.8%) | $91.67 | $85.00 | 547.03 K | $5.07 B |
| 11/10/2025 | $87.78 | $85.69 (-2.38%) | $88.77 | $85.45 | 279.60 K | $4.82 B |
| 11/07/2025 | $88.06 | $86.55 (-1.71%) | $88.06 | $84.50 | 291.90 K | $4.87 B |
| 11/06/2025 | $87.50 | $88.20 (0.8%) | $90.30 | $87.19 | 362.20 K | $4.96 B |
| 11/05/2025 | $87.61 | $87.51 (-0.11%) | $88.50 | $85.26 | 398.80 K | $4.92 B |
| 11/04/2025 | $84.71 | $88.18 (4.1%) | $89.71 | $84.00 | 385.50 K | $4.96 B |
| 11/03/2025 | $89.84 | $86.13 (-4.13%) | $92.34 | $84.55 | 736.37 K | $4.84 B |
| 10/31/2025 | $87.55 | $90.25 (3.08%) | $90.60 | $86.84 | 363.65 K | $5.07 B |
| 10/30/2025 | $85.68 | $87.50 (2.12%) | $88.09 | $84.96 | 260.90 K | $4.92 B |
| 10/29/2025 | $87.19 | $86.03 (-1.33%) | $87.98 | $84.77 | 376.20 K | $4.84 B |
| 10/28/2025 | $86.64 | $87.49 (0.98%) | $88.58 | $85.53 | 238.20 K | $4.92 B |
| 10/27/2025 | $84.54 | $86.70 (2.56%) | $88.19 | $84.54 | 275.40 K | $4.87 B |
| 10/24/2025 | $84.27 | $84.68 (0.49%) | $86.05 | $84.16 | 238.41 K | $4.76 B |
| 10/23/2025 | $83.83 | $84.07 (0.29%) | $85.66 | $82.74 | 429.42 K | $4.73 B |
| 10/22/2025 | $85.83 | $83.36 (-2.88%) | $86.09 | $82.63 | 483.03 K | $4.69 B |
| 10/21/2025 | $86.47 | $85.62 (-0.98%) | $87.33 | $85.02 | 344.00 K | $4.81 B |
| 10/20/2025 | $87.77 | $86.77 (-1.14%) | $90.06 | $85.53 | 239.70 K | $4.88 B |
| 10/17/2025 | $88.11 | $86.99 (-1.27%) | $90.28 | $86.00 | 500.60 K | $4.89 B |
| 10/16/2025 | $93.12 | $88.85 (-4.59%) | $94.07 | $88.07 | 771.60 K | $5.00 B |
| 10/15/2025 | $86.95 | $92.37 (6.23%) | $92.49 | $86.95 | 549.20 K | $5.19 B |
| 10/14/2025 | $86.23 | $87.33 (1.28%) | $88.45 | $84.60 | 508.60 K | $4.91 B |
| 10/13/2025 | $87.38 | $86.23 (-1.32%) | $88.39 | $85.88 | 596.34 K | $4.85 B |
| 10/10/2025 | $89.22 | $86.80 (-2.71%) | $90.41 | $86.12 | 1.30 M | $4.88 B |
| 10/09/2025 | $87.56 | $88.39 (0.95%) | $89.30 | $85.97 | 520.30 K | $4.97 B |
| 10/08/2025 | $85.88 | $88.29 (2.81%) | $89.41 | $84.68 | 528.30 K | $4.96 B |
| 10/07/2025 | $83.82 | $85.21 (1.66%) | $86.24 | $83.33 | 552.26 K | $4.79 B |
| 10/06/2025 | $85.26 | $84.38 (-1.03%) | $89.31 | $83.98 | 817.67 K | $4.74 B |
| 10/03/2025 | $82.94 | $85.07 (2.57%) | $86.21 | $82.20 | 924.60 K | $4.78 B |
| 10/02/2025 | $82.68 | $82.24 (-0.53%) | $82.68 | $81.45 | 405.11 K | $4.62 B |
| 10/01/2025 | $80.73 | $82.03 (1.61%) | $83.45 | $80.73 | 477.13 K | $4.61 B |
| 09/30/2025 | $79.18 | $82.10 (3.69%) | $83.09 | $79.18 | 641.80 K | $4.62 B |
| 09/29/2025 | $78.90 | $79.11 (0.27%) | $80.15 | $78.17 | 340.92 K | $4.45 B |
| 09/26/2025 | $78.96 | $79.75 (1%) | $80.48 | $77.54 | 475.13 K | $4.48 B |
| 09/25/2025 | $78.36 | $78.41 (0.06%) | $78.85 | $76.63 | 358.34 K | $4.41 B |
| 09/24/2025 | $78.85 | $78.75 (-0.13%) | $79.99 | $77.65 | 367.32 K | $4.43 B |
| 09/23/2025 | $78.00 | $79.15 (1.47%) | $79.53 | $77.31 | 315.10 K | $4.45 B |
| 09/22/2025 | $77.85 | $78.22 (0.48%) | $78.71 | $76.53 | 275.64 K | $4.40 B |
| 09/19/2025 | $79.98 | $77.86 (-2.65%) | $80.00 | $77.16 | 825.80 K | $4.38 B |
| 09/18/2025 | $76.50 | $79.98 (4.55%) | $80.10 | $76.50 | 469.60 K | $4.50 B |
| 09/17/2025 | $77.82 | $76.42 (-1.8%) | $79.49 | $76.09 | 506.70 K | $4.30 B |
| 09/16/2025 | $75.21 | $77.35 (2.85%) | $77.80 | $74.79 | 290.21 K | $4.35 B |
| 09/15/2025 | $76.31 | $75.20 (-1.45%) | $76.31 | $73.16 | 358.03 K | $4.23 B |
| 09/12/2025 | $77.69 | $76.19 (-1.93%) | $78.61 | $76.06 | 785.52 K | $4.28 B |
| 09/11/2025 | $72.27 | $77.68 (7.49%) | $77.69 | $72.14 | 912.23 K | $4.37 B |
| 09/10/2025 | $72.34 | $72.71 (0.51%) | $72.81 | $70.12 | 417.83 K | $4.09 B |
| 09/09/2025 | $71.11 | $72.04 (1.31%) | $72.08 | $70.11 | 248.41 K | $4.05 B |
| 09/08/2025 | $72.92 | $71.11 (-2.48%) | $72.92 | $70.31 | 377.23 K | $4.00 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.
