Arcellx

ACLX
🏛️ usa →
82.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 79.18 83.09 79.18 82.10 0.6M
2025-09-29 78.90 80.15 78.17 79.11 0.3M
2025-09-26 78.96 80.48 77.54 79.75 0.5M
2025-09-25 78.36 78.76 76.63 78.41 0.3M
2025-09-24 78.85 79.99 77.65 78.75 0.3M
2025-09-23 78.00 79.51 77.31 79.15 0.3M
2025-09-22 77.85 78.71 76.53 78.22 0.3M
2025-09-19 79.98 80.00 77.16 77.86 0.8M
2025-09-18 76.50 80.10 76.50 79.98 0.5M
2025-09-17 77.82 79.49 76.09 76.42 0.5M
2025-09-16 75.21 77.80 74.79 77.35 0.3M
2025-09-15 76.31 76.31 73.16 75.20 0.4M
2025-09-12 77.69 78.61 76.06 76.19 0.8M
2025-09-11 72.27 77.69 72.14 77.68 0.9M
2025-09-10 72.34 72.81 70.12 72.71 0.4M
2025-09-09 71.11 72.08 70.11 72.04 0.2M
2025-09-08 72.92 72.92 70.31 71.11 0.4M
2025-09-05 71.92 73.10 70.78 72.62 0.4M
2025-09-04 71.68 72.50 69.96 72.16 0.3M
2025-09-03 69.47 71.30 69.32 71.22 0.3M
2025-09-02 68.00 70.63 67.00 69.75 0.5M
2025-08-29 70.20 70.88 69.00 69.39 0.5M
2025-08-28 69.89 70.66 68.25 70.25 2.3M
2025-08-27 70.02 71.02 69.45 69.90 0.3M
2025-08-26 68.61 70.06 68.23 69.90 0.3M
2025-08-25 70.44 70.52 68.10 68.49 0.4M
2025-08-22 72.20 73.34 70.94 71.28 0.5M
2025-08-21 71.01 72.21 69.74 71.77 0.4M
2025-08-20 71.41 72.47 69.00 71.51 0.4M
2025-08-19 71.71 72.88 70.82 72.00 0.4M
2025-08-18 74.26 74.74 71.29 71.82 0.7M
2025-08-15 71.86 74.20 71.18 74.08 0.6M
2025-08-14 70.45 72.52 68.66 71.86 0.5M
2025-08-13 70.70 73.03 66.52 71.03 1.3M
2025-08-12 69.52 72.81 69.10 72.52 0.5M
2025-08-11 70.30 71.55 68.34 69.10 0.5M
2025-08-08 70.73 74.88 67.85 70.50 0.9M
2025-08-07 70.65 71.42 68.55 71.15 0.7M
2025-08-06 72.06 72.06 69.47 70.67 0.5M
2025-08-05 71.82 72.94 70.97 72.04 0.4M
2025-08-04 71.25 72.98 70.13 72.08 0.2M
2025-08-01 71.07 72.20 70.46 71.14 0.3M
2025-07-31 71.60 72.69 70.61 71.39 0.4M
2025-07-30 73.00 74.43 70.53 71.54 0.8M
2025-07-29 71.16 71.48 69.30 69.99 0.4M
2025-07-28 71.61 71.66 70.14 70.59 0.4M
2025-07-25 70.69 71.57 69.51 71.31 0.3M
2025-07-24 69.92 71.71 69.21 70.27 0.4M
2025-07-23 68.85 70.73 68.00 69.97 0.6M
2025-07-22 69.24 69.24 66.52 68.25 0.7M
2025-07-21 68.07 69.75 67.30 69.40 0.3M
2025-07-18 71.29 71.58 66.93 67.59 0.5M
2025-07-17 70.75 71.53 69.95 70.95 0.5M
2025-07-16 68.80 70.86 68.34 70.70 0.4M
2025-07-15 70.44 70.44 67.58 68.15 0.3M
2025-07-14 68.97 70.81 68.42 69.92 0.4M
2025-07-11 68.01 69.48 67.70 68.98 0.3M
2025-07-10 68.81 69.63 67.46 68.86 0.3M
2025-07-09 67.54 69.61 67.54 69.00 0.5M
2025-07-08 65.75 67.33 65.75 66.56 0.2M
2025-07-07 66.69 66.94 65.09 65.55 0.3M
2025-07-03 66.13 67.58 66.13 67.16 0.2M
2025-07-02 64.25 67.83 64.25 66.34 0.5M
2025-07-01 65.46 65.81 63.13 64.69 0.5M
2025-06-30 66.02 66.45 64.34 65.85 0.6M
2025-06-27 64.77 66.21 63.77 65.35 1.7M
2025-06-26 63.81 64.90 63.28 64.77 0.5M
2025-06-25 63.18 64.74 62.70 64.03 0.6M
2025-06-24 64.64 65.33 62.97 63.35 0.6M
2025-06-23 62.84 63.71 61.51 63.62 0.4M
2025-06-20 64.25 64.64 60.92 63.00 1.0M
2025-06-18 62.79 64.00 62.13 63.82 0.4M
2025-06-17 64.62 66.32 62.49 62.88 0.5M
2025-06-16 66.73 66.73 63.08 64.09 0.6M
2025-06-13 64.90 66.67 64.90 66.00 0.5M
2025-06-12 65.56 67.23 64.77 66.51 0.4M
2025-06-11 66.76 67.61 65.51 66.17 0.4M
2025-06-10 67.36 68.39 65.97 66.61 0.5M
2025-06-09 69.00 69.08 65.63 66.86 0.5M
2025-06-06 67.28 68.85 66.44 68.10 0.6M
2025-06-05 64.88 67.12 64.00 66.25 0.4M
2025-06-04 65.12 67.07 64.48 65.48 0.5M
2025-06-03 62.17 65.72 61.39 65.14 0.6M
2025-06-02 62.28 64.10 61.00 61.93 0.6M
2025-05-30 63.00 63.87 61.44 62.06 0.8M
2025-05-29 61.89 64.78 60.69 63.68 0.5M
2025-05-28 61.22 62.92 60.67 61.15 0.4M
2025-05-27 64.42 64.98 61.18 61.95 0.7M
2025-05-23 63.44 65.23 62.69 63.92 1.1M
2025-05-22 64.69 65.95 62.74 65.21 1.6M
2025-05-21 60.60 69.84 60.56 65.54 2.4M
2025-05-20 58.43 60.93 56.93 60.54 0.6M
2025-05-19 57.96 59.43 56.58 58.51 0.5M
2025-05-16 58.37 59.14 56.61 58.78 0.6M
2025-05-15 59.25 59.81 56.81 58.45 0.9M
2025-05-14 58.62 65.91 53.07 59.02 1.9M
2025-05-13 59.77 59.93 57.24 58.25 0.8M
2025-05-12 59.34 62.72 59.34 59.50 0.6M
2025-05-09 56.07 59.19 54.99 57.55 1.2M
2025-05-08 53.50 56.90 50.85 56.26 1.3M
2025-05-07 54.99 54.99 47.86 52.94 2.3M
2025-05-06 64.15 64.71 49.00 52.80 3.0M
2025-05-05 65.44 65.44 63.74 64.65 0.3M
2025-05-02 66.31 67.36 65.40 65.55 0.3M
2025-05-01 64.15 66.13 63.08 65.53 0.3M
2025-04-30 63.74 65.85 63.12 64.95 0.3M
2025-04-29 64.20 65.63 62.76 64.71 0.4M
2025-04-28 63.82 65.49 63.53 64.55 0.4M
2025-04-25 62.20 64.17 61.00 63.71 0.3M
2025-04-24 63.63 64.62 62.11 63.97 0.4M
2025-04-23 65.94 66.90 63.56 63.63 0.3M
2025-04-22 62.15 63.62 61.22 63.12 0.3M
2025-04-21 61.53 64.65 60.80 60.93 0.3M
2025-04-17 60.76 62.11 60.25 62.02 0.8M
2025-04-16 61.16 61.17 59.38 60.69 0.9M
2025-04-15 60.05 61.52 59.79 61.43 0.4M
2025-04-14 60.88 60.99 58.59 60.30 0.5M
2025-04-11 55.95 59.89 55.72 59.15 0.7M
2025-04-10 57.38 58.73 54.38 56.66 1.0M
2025-04-09 52.20 59.82 49.42 59.16 1.4M
2025-04-08 57.50 58.86 52.28 53.60 0.9M
2025-04-07 55.44 60.17 54.27 56.65 1.1M
2025-04-04 60.03 63.14 57.90 58.59 1.1M
2025-04-03 63.71 64.73 61.09 62.44 0.6M
2025-04-02 59.89 67.34 59.45 67.23 0.9M
2025-04-01 65.55 65.55 59.52 60.70 1.1M
2025-03-31 65.63 66.37 61.17 65.60 0.8M
2025-03-28 68.54 69.09 66.69 67.96 0.4M
2025-03-27 70.11 71.44 68.06 68.51 0.4M
2025-03-26 72.12 72.43 69.33 70.11 0.5M
2025-03-25 72.25 72.43 70.85 72.16 0.5M
2025-03-24 69.99 72.68 69.34 72.48 0.6M
2025-03-21 71.18 71.28 68.56 69.33 1.2M
2025-03-20 70.67 72.46 69.77 71.39 0.6M
2025-03-19 69.60 71.48 68.22 71.35 0.5M
2025-03-18 71.64 71.98 69.10 69.87 0.5M
2025-03-17 71.34 72.95 70.00 72.74 0.5M
2025-03-14 72.78 73.12 70.20 71.68 0.4M
2025-03-13 72.46 73.69 71.25 71.58 0.7M
2025-03-12 68.95 73.06 68.04 72.72 0.8M
2025-03-11 71.94 71.94 68.36 68.36 0.8M
2025-03-10 69.95 72.65 69.00 72.12 0.7M
2025-03-07 74.66 74.66 67.10 70.74 0.6M
2025-03-06 67.20 70.46 67.20 68.60 0.7M
2025-03-05 65.82 69.03 65.65 68.88 0.6M
2025-03-04 61.98 67.18 60.82 65.63 0.8M
2025-03-03 64.72 65.97 61.90 62.63 0.7M
2025-02-28 58.68 65.37 57.17 64.82 1.1M
2025-02-27 60.36 62.87 60.36 61.39 0.7M
2025-02-26 62.85 63.54 60.08 60.26 0.6M
2025-02-25 63.16 63.63 61.83 62.65 0.7M
2025-02-24 63.82 65.02 62.71 63.01 0.6M
2025-02-21 66.57 66.66 63.46 63.75 0.6M
2025-02-20 63.25 66.42 62.38 65.61 0.6M
2025-02-19 63.79 64.59 63.03 63.29 0.5M
2025-02-18 65.51 67.00 63.52 64.26 0.4M
2025-02-14 64.20 65.91 63.70 65.23 0.4M
2025-02-13 63.89 64.84 62.22 63.71 0.5M
2025-02-12 61.33 63.64 61.33 63.32 0.5M
2025-02-11 65.87 66.81 62.47 63.16 0.8M
2025-02-10 67.27 67.41 65.67 67.00 0.5M
2025-02-07 68.09 69.24 66.40 66.91 0.5M
2025-02-06 68.56 69.43 67.04 68.24 0.5M
2025-02-05 67.85 69.84 67.69 68.56 0.5M
2025-02-04 64.57 67.85 64.01 67.72 0.6M
2025-02-03 65.91 66.17 63.38 64.76 0.7M
2025-01-31 67.69 70.24 67.36 68.13 0.8M
2025-01-30 65.24 68.03 65.24 67.58 0.5M
2025-01-29 64.00 65.72 64.00 64.58 0.3M
2025-01-28 63.05 65.29 61.78 64.24 0.3M
2025-01-27 62.86 65.15 62.42 62.93 0.7M
2025-01-24 64.95 66.22 62.23 63.00 0.8M
2025-01-23 65.55 66.73 63.63 65.39 0.8M
2025-01-22 66.17 66.82 63.80 65.85 1.0M
2025-01-21 67.07 67.80 65.75 66.57 0.7M
2025-01-17 68.05 68.16 65.38 66.48 0.6M
2025-01-16 67.77 68.24 66.01 67.01 0.7M
2025-01-15 66.44 67.51 63.63 67.51 0.8M
2025-01-14 68.06 68.92 64.40 64.65 0.7M
2025-01-13 68.51 69.07 65.18 67.36 0.6M
2025-01-10 70.16 70.44 67.43 69.08 1.6M
2025-01-08 76.42 76.42 72.12 72.26 0.9M
2025-01-07 75.10 77.33 73.45 77.05 0.5M
2025-01-06 79.49 80.09 74.56 75.01 1.1M
2025-01-03 78.74 81.00 77.92 79.13 0.4M
2025-01-02 76.91 80.46 76.37 78.75 0.3M