Arcellx, Inc. - Common Stock (ACLX)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/18/2025	74.26	74.73	71.28	71.82	692,477	71.82
8/15/2025	71.86	74.20	71.18	74.08	617,626	74.08
8/14/2025	70.45	72.52	68.66	71.86	544,228	71.86
8/13/2025	70.70	73.03	66.52	71.03	1,300,810	71.03
8/12/2025	69.52	72.81	69.10	72.52	490,724	72.52
8/11/2025	70.30	71.55	68.34	69.10	481,150	69.10
8/08/2025	70.73	74.88	67.84	70.50	867,672	70.50
8/07/2025	70.65	71.42	68.55	71.15	699,257	71.15
8/06/2025	72.06	72.06	69.47	70.67	491,584	70.67
8/05/2025	71.82	72.94	70.97	72.04	408,937	72.04
8/04/2025	71.25	72.98	70.13	72.08	244,119	72.08
8/01/2025	71.07	72.20	70.46	71.14	330,989	71.14
7/31/2025	71.60	72.69	70.61	71.39	382,318	71.39
7/30/2025	73.00	74.43	70.53	71.54	760,853	71.54
7/29/2025	71.16	71.47	69.30	69.99	403,410	69.99
7/28/2025	71.61	71.66	70.14	70.59	380,221	70.59
7/25/2025	70.69	71.57	69.50	71.31	340,053	71.31
7/24/2025	69.92	71.70	69.21	70.27	395,543	70.27
7/23/2025	68.85	70.73	68.00	69.97	599,646	69.97
7/22/2025	69.24	69.24	66.52	68.25	687,905	68.25
7/21/2025	68.07	69.75	67.30	69.39	331,564	69.39
7/18/2025	71.29	71.58	66.93	67.59	538,451	67.59
7/17/2025	70.75	71.53	69.95	70.95	534,969	70.95
7/16/2025	68.80	70.86	68.34	70.70	388,024	70.70
7/15/2025	70.44	70.44	67.58	68.15	325,676	68.15
7/14/2025	68.97	70.81	68.42	69.92	399,401	69.92
7/11/2025	68.01	69.48	67.70	68.98	293,426	68.98
7/10/2025	68.81	69.63	67.45	68.86	264,450	68.86
7/09/2025	67.54	69.61	67.54	69.00	534,642	69.00
7/08/2025	65.75	67.33	65.75	66.56	248,137	66.56
7/07/2025	66.69	66.94	65.09	65.55	275,665	65.55
7/03/2025	66.13	67.58	66.13	67.16	166,184	67.16
7/02/2025	64.25	67.83	64.25	66.34	507,025	66.34
7/01/2025	65.46	65.81	63.13	64.69	489,545	64.69
6/30/2025	66.02	66.44	64.34	65.85	637,333	65.85
6/27/2025	64.77	66.21	63.77	65.35	1,706,135	65.35
6/26/2025	63.81	64.90	63.28	64.77	506,498	64.77
6/25/2025	63.18	64.74	62.70	64.03	567,073	64.03
6/24/2025	64.64	65.33	62.97	63.35	576,163	63.35
6/23/2025	62.84	63.71	61.51	63.62	365,792	63.62
6/20/2025	64.25	64.64	60.92	63.00	986,911	63.00
6/18/2025	62.79	64.00	62.13	63.82	409,509	63.82
6/17/2025	64.62	66.32	62.49	62.88	489,937	62.88
6/16/2025	66.73	66.73	63.08	64.09	584,502	64.09
6/13/2025	64.90	66.67	64.90	66.00	514,545	66.00
6/12/2025	65.56	67.23	64.77	66.51	418,860	66.51
6/11/2025	66.76	67.61	65.50	66.17	427,813	66.17
6/10/2025	67.36	68.39	65.97	66.61	509,349	66.61
6/09/2025	69.00	69.08	65.63	66.86	470,731	66.86
6/06/2025	67.28	68.84	66.44	68.10	595,317	68.10
6/05/2025	64.88	67.12	64.00	66.25	435,518	66.25