Arcellx, Inc. - Common Stock (ACLX)

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	72.93	73.94	71.09	71.86	713,549	71.86
12/11/2025	72.23	73.98	71.23	72.69	1,135,254	72.69
12/10/2025	71.13	72.40	68.64	71.97	1,059,111	71.97
12/09/2025	73.57	74.99	69.53	70.84	1,549,139	70.84
12/08/2025	74.95	79.75	69.69	74.08	4,064,872	74.08
12/05/2025	67.93	69.81	66.51	69.56	1,432,160	69.56
12/04/2025	72.20	75.03	66.00	68.45	2,207,404	68.45
12/03/2025	69.14	74.00	68.11	72.94	1,119,216	72.94
12/02/2025	70.34	71.22	68.17	68.81	1,078,707	68.81
12/01/2025	71.48	72.11	70.00	70.28	1,025,296	70.28
11/28/2025	73.46	74.00	71.81	72.71	560,265	72.71
11/26/2025	73.19	73.86	71.47	73.25	1,180,751	73.25
11/25/2025	75.24	78.00	71.05	73.00	2,416,448	73.00
11/24/2025	90.25	92.70	71.66	74.96	4,619,842	74.96
11/21/2025	89.63	91.78	89.22	90.19	503,976	90.19
11/20/2025	91.58	92.91	88.73	89.57	847,510	89.57
11/19/2025	90.00	91.99	88.02	89.62	1,052,193	89.62
11/18/2025	89.31	90.98	87.85	89.99	750,811	89.99
11/17/2025	90.00	93.24	89.81	90.34	895,479	90.34
11/14/2025	86.64	91.67	86.47	89.98	898,889	89.98
11/13/2025	88.97	90.42	86.87	87.42	794,358	87.42
11/12/2025	89.96	91.68	88.89	90.14	629,801	90.14
11/11/2025	85.28	91.67	85.00	90.23	547,028	90.23
11/10/2025	87.78	88.77	85.45	85.69	279,597	85.69
11/07/2025	88.06	88.06	84.50	86.55	291,886	86.55
11/06/2025	87.50	90.30	87.19	88.20	362,200	88.20
11/05/2025	87.61	88.50	85.26	87.51	398,758	87.51
11/04/2025	84.71	89.71	84.00	88.18	385,465	88.18
11/03/2025	89.84	92.34	84.55	86.13	736,166	86.13
10/31/2025	87.55	90.60	86.84	90.25	363,647	90.25
10/30/2025	85.68	88.09	84.96	87.50	260,876	87.50
10/29/2025	87.19	87.98	84.77	86.03	376,190	86.03
10/28/2025	86.64	88.58	85.53	87.49	238,201	87.49
10/27/2025	84.54	88.19	84.54	86.70	275,362	86.70
10/24/2025	84.27	86.05	84.16	84.68	238,410	84.68
10/23/2025	83.83	85.66	82.73	84.07	429,419	84.07
10/22/2025	85.83	86.09	82.63	83.36	483,026	83.36
10/21/2025	86.47	87.33	85.02	85.62	343,958	85.62
10/20/2025	87.77	90.06	85.53	86.77	239,670	86.77
10/17/2025	88.11	90.28	86.00	86.99	500,598	86.99
10/16/2025	93.12	94.07	88.07	88.85	771,584	88.85
10/15/2025	86.95	92.49	86.95	92.37	549,151	92.37
10/14/2025	86.23	88.45	84.60	87.33	508,576	87.33
10/13/2025	87.38	88.39	85.88	86.23	596,340	86.23
10/10/2025	89.22	90.41	86.12	86.80	1,301,817	86.80
10/09/2025	87.56	89.30	85.97	88.39	520,297	88.39
10/08/2025	85.88	89.41	84.68	88.29	528,281	88.29
10/07/2025	83.82	86.24	83.33	85.21	552,259	85.21
10/06/2025	85.26	89.31	83.98	84.38	817,667	84.38
10/03/2025	82.94	86.21	82.19	85.07	924,552	85.07
10/02/2025	82.68	82.68	81.45	82.24	405,110	82.24
10/01/2025	80.73	83.45	80.73	82.03	477,131	82.03
9/30/2025	79.18	83.08	79.18	82.10	641,794	82.10
9/29/2025	78.90	80.15	78.17	79.11	340,920	79.11
9/26/2025	78.96	80.48	77.54	79.75	481,466	79.75
9/25/2025	78.36	78.84	76.63	78.41	358,343	78.41
9/24/2025	78.85	79.99	77.65	78.75	367,325	78.75
9/23/2025	78.00	79.53	77.31	79.15	315,073	79.15
9/22/2025	77.85	78.71	76.53	78.22	275,643	78.22
9/19/2025	79.98	80.00	77.16	77.86	825,800	77.86
9/18/2025	76.50	80.09	76.50	79.98	469,582	79.98
9/17/2025	77.82	79.49	76.09	76.42	506,664	76.42
9/16/2025	75.21	77.80	74.78	77.35	290,210	77.35
9/15/2025	76.31	76.31	73.16	75.20	358,031	75.20