Arcellx, Inc. - Common Stock (ACLX)

Historical Prices For Arcellx, Inc. - Common Stock (ACLX)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	60.03	63.14	57.90	58.31	1,136,912	58.31
4/03/2025	63.71	64.73	61.09	62.44	645,725	62.44
4/02/2025	59.89	67.34	59.45	67.23	908,736	67.23
4/01/2025	65.55	65.55	59.52	60.70	1,057,305	60.70
3/31/2025	65.63	66.37	61.17	65.60	843,578	65.60
3/28/2025	68.54	69.09	66.69	67.96	367,032	67.96
3/27/2025	70.11	71.44	68.06	68.51	419,339	68.51
3/26/2025	72.12	72.42	69.33	70.11	507,411	70.11
3/25/2025	72.25	72.43	70.84	72.16	509,035	72.16
3/24/2025	69.99	72.68	69.34	72.48	600,440	72.48
3/21/2025	71.18	71.28	68.56	69.33	1,210,943	69.33
3/20/2025	70.67	72.45	69.77	71.39	597,096	71.39
3/19/2025	69.60	71.48	68.22	71.35	522,878	71.35
3/18/2025	71.64	71.98	69.10	69.87	472,433	69.87
3/17/2025	71.34	72.95	70.00	72.74	472,554	72.74
3/14/2025	72.78	73.11	70.19	71.68	395,034	71.68
3/13/2025	72.46	73.69	71.25	71.58	706,971	71.58
3/12/2025	68.95	73.06	68.04	72.72	805,477	72.72
3/11/2025	71.94	71.94	68.36	68.36	752,104	68.36
3/10/2025	69.95	72.65	69.00	72.12	684,338	72.12
3/07/2025	74.66	74.66	67.10	70.74	630,671	70.74
3/06/2025	67.20	70.46	67.20	68.60	713,005	68.60
3/05/2025	65.82	69.03	65.64	68.88	612,092	68.88
3/04/2025	61.98	67.18	60.82	65.63	806,049	65.63
3/03/2025	64.72	65.97	61.90	62.63	724,776	62.63
2/28/2025	58.68	65.37	57.17	64.82	1,143,059	64.82
2/27/2025	60.36	62.87	60.36	61.39	737,598	61.39
2/26/2025	62.85	63.54	60.08	60.26	640,241	60.26
2/25/2025	63.16	63.63	61.83	62.65	689,864	62.65
2/24/2025	63.82	65.02	62.71	63.01	627,250	63.01
2/21/2025	66.57	66.66	63.46	63.75	630,309	63.75
2/20/2025	63.25	66.42	62.38	65.61	593,032	65.61
2/19/2025	63.79	64.58	63.03	63.29	456,382	63.29
2/18/2025	65.51	67.00	63.52	64.25	370,493	64.25
2/14/2025	64.20	65.91	63.70	65.23	420,760	65.23
2/13/2025	63.89	64.84	62.22	63.71	543,178	63.71
2/12/2025	61.33	63.64	61.33	63.31	468,712	63.31
2/11/2025	65.87	66.81	62.47	63.16	769,534	63.16
2/10/2025	67.27	67.41	65.67	67.00	503,614	67.00
2/07/2025	68.09	69.24	66.40	66.91	513,833	66.91
2/06/2025	68.56	69.43	67.04	68.24	510,804	68.24
2/05/2025	67.85	69.84	67.69	68.56	456,529	68.56
2/04/2025	64.57	67.85	64.01	67.72	561,893	67.72
2/03/2025	65.91	66.17	63.38	64.76	719,047	64.76
1/31/2025	67.69	70.24	67.36	68.13	822,150	68.13
1/30/2025	65.24	68.03	65.24	67.58	547,659	67.58
1/29/2025	64.00	65.72	64.00	64.58	253,964	64.58
1/28/2025	63.05	65.29	61.78	64.24	344,226	64.24
1/27/2025	62.86	65.15	62.42	62.93	652,954	62.93
1/24/2025	64.95	66.22	62.23	62.99	847,738	62.99
1/23/2025	65.55	66.73	63.63	65.39	832,850	65.39
1/22/2025	66.17	66.82	63.80	65.85	978,890	65.85
1/21/2025	67.07	67.80	65.75	66.57	686,382	66.57
1/17/2025	68.05	68.16	65.38	66.48	562,472	66.48
1/16/2025	67.77	68.24	66.01	67.01	735,728	67.01
1/15/2025	66.44	67.51	63.63	67.51	762,910	67.51
1/14/2025	68.06	68.92	64.39	64.65	707,864	64.65
1/13/2025	68.51	69.07	65.18	67.36	568,604	67.36
1/10/2025	70.16	70.44	67.43	69.08	1,602,646	69.08
1/08/2025	76.42	76.42	72.12	72.26	884,286	72.26
1/07/2025	75.10	77.33	73.45	77.05	527,390	77.05
1/06/2025	79.49	80.09	74.56	75.01	1,085,231	75.01