Arcellx, Inc. - Common Stock (ACLX)

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

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/12/2025	77.69	78.61	76.06	76.19	785,518	76.19
9/11/2025	72.27	77.69	72.14	77.68	912,233	77.68
9/10/2025	72.34	72.81	70.12	72.71	417,830	72.71
9/09/2025	71.11	72.08	70.11	72.04	248,412	72.04
9/08/2025	72.92	72.92	70.31	71.11	377,263	71.11
9/05/2025	71.92	73.10	70.78	72.62	364,164	72.62
9/04/2025	71.68	72.50	69.96	72.16	296,350	72.16
9/03/2025	69.47	71.30	69.32	71.22	329,891	71.22
9/02/2025	68.00	70.63	67.00	69.75	547,066	69.75
8/29/2025	70.20	70.88	69.00	69.39	518,763	69.39
8/28/2025	69.89	70.66	68.25	70.25	2,293,882	70.25
8/27/2025	70.02	71.02	69.45	69.90	254,619	69.90
8/26/2025	68.61	70.06	68.22	69.90	323,740	69.90
8/25/2025	70.44	70.52	68.09	68.49	413,004	68.49
8/22/2025	72.20	73.33	70.94	71.28	454,774	71.28
8/21/2025	71.01	72.21	69.74	71.77	385,900	71.77
8/20/2025	71.41	72.47	69.00	71.51	398,936	71.51
8/19/2025	71.71	72.88	70.82	72.00	410,494	72.00