Skip to main content
Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
0.534
-0.021 (-3.75%)
At close: Dec 5, 2025, 4:00 PM EST
0.540
+0.006 (1.09%)
After-hours: Dec 5, 2025, 7:59 PM EST

Adicet Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.540.550.530.530.53-3.75%2,139,316
Dec 4, 20250.540.570.540.560.563.35%1,808,352
Dec 3, 20250.560.560.530.540.54-4.12%3,340,166
Dec 2, 20250.610.610.550.560.56-8.23%2,677,579
Dec 1, 20250.660.660.610.610.61-5.85%1,494,093
Nov 28, 20250.630.700.620.650.657.85%1,310,973
Nov 26, 20250.600.630.580.600.600.18%4,709,890
Nov 25, 20250.630.640.600.600.60-2.01%1,413,842
Nov 24, 20250.630.670.600.610.611.64%1,004,102
Nov 21, 20250.580.630.580.600.604.29%981,860
Nov 20, 20250.580.620.580.580.580.05%1,020,437
Nov 19, 20250.600.620.570.580.58-3.99%1,477,014
Nov 18, 20250.650.650.590.600.601.31%1,684,263
Nov 17, 20250.660.690.590.590.59-10.40%2,987,691
Nov 14, 20250.650.700.650.660.66-0.12%868,381
Nov 13, 20250.680.700.630.660.66-3.41%1,627,490
Nov 12, 20250.650.690.650.690.696.24%1,284,857
Nov 11, 20250.670.680.640.650.65-1.63%1,308,487
Nov 10, 20250.650.700.630.660.662.70%1,944,903
Nov 7, 20250.670.680.600.640.64-5.50%2,431,790
Nov 6, 20250.690.710.660.680.68-1.91%1,091,372
Nov 5, 20250.690.710.660.690.69-0.04%903,955
Nov 4, 20250.730.740.670.690.69-5.44%2,381,512
Nov 3, 20250.750.770.710.730.73-2.67%3,131,091
Oct 31, 20250.780.810.730.750.75-3.77%2,825,186
Oct 30, 20250.770.810.750.780.783.85%1,626,648
Oct 29, 20250.860.870.750.750.75-12.28%4,234,675
Oct 28, 20250.910.910.850.860.86-5.12%1,760,796
Oct 27, 20250.890.910.830.900.901.33%3,074,886
Oct 24, 20250.870.940.870.890.893.34%955,458
Oct 23, 20250.910.910.860.860.86-5.53%863,976
Oct 22, 20250.900.920.860.910.91-1.12%1,297,506
Oct 21, 20250.991.030.900.920.92-6.77%2,271,468
Oct 20, 20251.011.020.960.990.99-0.12%1,731,318
Oct 17, 20251.061.060.940.990.99-4.81%1,911,550
Oct 16, 20251.021.071.001.041.045.49%3,731,154
Oct 15, 20250.951.000.940.990.992.70%2,187,451
Oct 14, 20250.981.010.900.960.96-1.97%2,702,098
Oct 13, 20251.041.090.920.980.981.25%3,080,424
Oct 10, 20250.921.000.860.970.975.80%2,015,479
Oct 9, 20250.951.000.880.910.91-1.56%2,295,510
Oct 8, 20250.860.950.850.930.938.86%3,279,631
Oct 7, 20250.950.980.790.850.85-14.69%25,899,025
Oct 6, 20250.861.030.841.001.0019.83%1,669,970
Oct 3, 20250.800.840.800.830.830.80%898,265
Oct 2, 20250.820.830.790.830.830.69%333,230
Oct 1, 20250.800.830.800.820.821.48%313,736
Sep 30, 20250.810.830.800.810.81-2.48%496,173
Sep 29, 20250.840.840.790.830.83-1.10%453,462
Sep 26, 20250.830.840.810.840.840.14%236,437
Sep 25, 20250.870.870.830.840.84-1.86%391,600
Sep 24, 20250.840.860.820.850.852.94%312,577
Sep 23, 20250.820.870.810.830.831.17%329,102
Sep 22, 20250.800.840.780.820.823.26%268,121
Sep 19, 20250.820.840.790.790.79-1.92%508,774
Sep 18, 20250.760.830.760.810.816.60%372,920
Sep 17, 20250.800.810.760.760.76-6.43%257,236
Sep 16, 20250.800.840.800.810.811.36%206,086
Sep 15, 20250.810.820.770.800.80-1.07%331,429
Sep 12, 20250.860.890.780.810.81-8.14%538,165
Sep 11, 20250.800.900.800.880.889.81%554,587
Sep 10, 20250.790.850.780.800.80-0.06%406,565
Sep 9, 20250.770.830.740.800.805.36%870,431
Sep 8, 20250.710.770.690.760.765.90%713,003
Sep 5, 20250.720.730.700.720.721.00%360,041
Sep 4, 20250.720.730.690.710.71-2.30%349,449
Sep 3, 20250.720.750.720.730.73-0.60%230,040
Sep 2, 20250.740.740.710.730.732.00%283,047
Aug 29, 20250.770.770.720.720.72-5.09%197,088
Aug 28, 20250.760.780.760.760.760.40%215,334
Aug 27, 20250.740.770.740.760.762.57%363,310
Aug 26, 20250.720.740.710.740.743.61%232,536
Aug 25, 20250.730.740.690.710.71-2.21%477,627
Aug 22, 20250.690.750.690.730.736.50%709,501
Aug 21, 20250.640.700.640.680.686.67%1,236,613
Aug 20, 20250.690.720.640.640.64-3.03%981,074
Aug 19, 20250.720.730.650.660.66-8.97%721,625
Aug 18, 20250.650.730.650.730.7310.69%923,185
Aug 15, 20250.640.690.630.660.660.80%313,466
Aug 14, 20250.670.700.630.650.65-5.28%830,079
Aug 13, 20250.650.690.640.690.697.36%973,044
Aug 12, 20250.600.650.600.640.647.14%755,926
Aug 11, 20250.630.670.580.600.60-3.96%1,721,631
Aug 8, 20250.680.690.620.620.62-9.62%2,371,121
Aug 7, 20250.680.710.680.690.69-1.97%92,241
Aug 6, 20250.720.720.690.700.70-2.64%210,283
Aug 5, 20250.710.730.710.720.724.68%113,853
Aug 4, 20250.670.700.660.690.692.55%149,991
Aug 1, 20250.690.700.660.670.67-2.19%271,903
Jul 31, 20250.700.730.680.690.69-2.61%305,680
Jul 30, 20250.700.750.690.700.700.13%356,547
Jul 29, 20250.760.770.680.700.70-6.53%1,025,267
Jul 28, 20250.770.770.750.750.75-2.50%154,432
Jul 25, 20250.780.780.760.770.77-0.54%123,200
Jul 24, 20250.800.810.750.780.78-4.99%435,507
Jul 23, 20250.760.820.760.820.828.56%513,574
Jul 22, 20250.730.770.730.750.751.62%188,858
Jul 21, 20250.770.780.720.740.74-2.57%232,429
Jul 18, 20250.790.800.750.760.76-3.86%271,875
Jul 17, 20250.770.820.760.790.791.30%333,256