5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
+17.74%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-2.45%
YEAR-TO-DATE PERFORMANCE
-2.19%
1 YEAR PERFORMANCE
+6.32%
Arcellx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $72.46 | $71.58 (-1.21%) | $73.69 | $71.25 | 706,961 | $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 | $3.37 B |
| 02/24/2025 | $63.82 | $63.01 (-1.27%) | $65.02 | $62.71 | 627,249 | $3.39 B |
| 02/21/2025 | $66.57 | $63.75 (-4.24%) | $66.66 | $63.46 | 630,308 | $3.43 B |
| 02/20/2025 | $63.25 | $65.61 (3.73%) | $66.42 | $62.38 | 593,031 | $3.53 B |
| 02/19/2025 | $63.79 | $63.29 (-0.78%) | $64.58 | $63.03 | 456,400 | $3.41 B |
| 02/18/2025 | $65.51 | $64.26 (-1.91%) | $67.00 | $63.52 | 370,500 | $3.46 B |
| 02/14/2025 | $64.20 | $65.23 (1.6%) | $65.91 | $63.70 | 420,800 | $3.51 B |
| 02/13/2025 | $63.89 | $63.71 (-0.28%) | $64.84 | $62.22 | 543,200 | $3.43 B |
| 02/12/2025 | $61.33 | $63.32 (3.24%) | $63.64 | $61.33 | 468,711 | $3.41 B |
| 02/11/2025 | $65.87 | $63.16 (-4.11%) | $66.81 | $62.47 | 769,583 | $3.40 B |
| 02/10/2025 | $67.27 | $67.00 (-0.4%) | $67.41 | $65.67 | 503,613 | $3.61 B |
| 02/07/2025 | $68.09 | $66.91 (-1.73%) | $69.24 | $66.40 | 513,831 | $3.60 B |
| 02/06/2025 | $68.56 | $68.24 (-0.47%) | $69.43 | $67.04 | 510,803 | $3.67 B |
| 02/05/2025 | $67.85 | $68.56 (1.05%) | $69.84 | $67.69 | 456,528 | $3.69 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 | $3.49 B |
| 01/31/2025 | $67.69 | $68.13 (0.65%) | $70.24 | $67.36 | 822,149 | $3.67 B |
| 01/30/2025 | $65.24 | $67.58 (3.59%) | $68.03 | $65.24 | 547,700 | $3.64 B |
| 01/29/2025 | $64.00 | $64.58 (0.91%) | $65.72 | $64.00 | 254,000 | $3.48 B |
| 01/28/2025 | $63.05 | $64.24 (1.89%) | $65.29 | $61.78 | 344,225 | $3.46 B |
| 01/27/2025 | $62.86 | $62.93 (0.11%) | $65.15 | $62.42 | 653,000 | $3.39 B |
| 01/24/2025 | $64.95 | $63.00 (-3%) | $66.22 | $62.23 | 847,737 | $3.39 B |
| 01/23/2025 | $65.55 | $65.39 (-0.24%) | $66.73 | $63.63 | 832,849 | $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 |
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.
