Skip to main content
Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
7.46
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

Adicet Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.577.637.337.467.46-1.45%77,302
Mar 4, 20267.107.607.097.577.577.83%135,962
Mar 3, 20267.017.136.677.027.02-3.70%111,260
Mar 2, 20267.097.347.007.297.290.55%33,197
Feb 27, 20267.207.477.097.257.25-0.96%41,835
Feb 26, 20267.457.456.927.327.32-1.21%47,138
Feb 25, 20267.377.597.257.417.410.68%75,093
Feb 24, 20266.887.506.887.367.366.20%126,233
Feb 23, 20267.147.346.856.936.93-2.94%102,184
Feb 20, 20267.297.587.027.147.14-4.03%202,053
Feb 19, 20266.937.446.817.447.445.38%235,532
Feb 18, 20266.947.206.807.067.060.28%259,535
Feb 17, 20266.867.086.507.047.041.88%255,171
Feb 13, 20266.767.306.726.916.912.83%237,230
Feb 12, 20266.827.006.426.726.72-1.32%287,955
Feb 11, 20267.177.476.606.816.81-4.49%273,858
Feb 10, 20267.207.567.127.137.13-1.66%262,330
Feb 9, 20266.918.356.587.257.253.13%410,093
Feb 6, 20266.557.036.557.037.039.16%225,944
Feb 5, 20267.357.356.416.446.44-13.32%277,111
Feb 4, 20267.707.857.367.437.43-3.51%176,397
Feb 3, 20267.968.107.647.707.70-3.51%82,571
Feb 2, 20267.908.147.817.987.98-0.13%107,994
Jan 30, 20268.418.507.887.997.99-6.00%170,783
Jan 29, 20268.458.528.268.508.500.59%50,769
Jan 28, 20268.548.558.288.458.45-1.05%74,338
Jan 27, 20268.688.958.188.548.54-1.84%103,544
Jan 26, 20268.479.008.358.708.703.08%134,499
Jan 23, 20268.318.538.178.448.440.48%110,162
Jan 22, 20268.168.458.058.408.404.09%240,591
Jan 21, 20268.138.557.768.078.072.15%248,270
Jan 20, 20268.128.187.837.907.90-4.59%297,973
Jan 16, 20267.908.307.878.288.284.28%137,929
Jan 15, 20268.308.507.907.947.94-4.22%112,575
Jan 14, 20268.338.568.208.298.29-92,876
Jan 13, 20267.788.327.728.298.296.15%112,192
Jan 12, 20268.058.087.707.817.81-2.74%190,076
Jan 9, 20268.178.227.938.038.03-0.74%148,782
Jan 8, 20268.348.408.028.098.09-4.26%170,499
Jan 7, 20268.078.558.078.458.454.97%116,871
Jan 6, 20268.108.257.978.058.05-1.23%163,282
Jan 5, 20268.839.057.948.158.15-7.60%280,960
Jan 2, 20268.438.828.338.828.824.75%731,051
Dec 31, 20257.848.847.848.428.426.18%260,914
Dec 30, 20257.978.327.627.937.930.71%270,303
Dec 29, 20258.038.237.847.877.87-5.36%167,963
Dec 26, 20257.548.377.528.328.320.16%185,124
Dec 24, 20257.778.327.778.318.316.86%86,600
Dec 23, 20257.837.967.557.777.77-1.21%105,836
Dec 22, 20257.848.297.747.877.87-0.38%187,272
Dec 19, 20257.468.187.367.907.905.04%378,873
Dec 18, 20257.657.937.527.527.52-0.07%95,034
Dec 17, 20257.578.007.467.537.521.14%264,743
Dec 16, 20258.008.047.387.447.44-6.06%294,143
Dec 15, 20258.258.327.847.927.92-0.74%233,078
Dec 12, 20258.168.417.847.987.98-3.51%243,082
Dec 11, 20258.518.808.248.278.27-5.81%226,870
Dec 10, 20259.069.428.328.788.782.33%196,223
Dec 9, 20258.408.688.248.588.582.29%163,509
Dec 8, 20258.648.808.008.398.39-1.87%208,849
Dec 5, 20258.568.808.518.558.55-3.75%134,272
Dec 4, 20258.699.158.568.888.883.35%113,290
Dec 3, 20258.978.998.408.598.59-4.13%208,839
Dec 2, 20259.769.848.778.968.96-8.22%167,645
Dec 1, 202510.5610.569.719.779.76-5.84%93,398
Nov 28, 202510.0611.159.9310.3710.377.85%82,233
Nov 26, 20259.6710.089.269.629.620.19%294,399
Nov 25, 202510.1210.299.559.609.60-2.01%88,746
Nov 24, 202510.0510.769.679.809.801.64%63,149
Nov 21, 20259.2410.029.239.649.644.30%61,366
Nov 20, 20259.289.929.209.249.240.05%63,783
Nov 19, 20259.609.959.059.249.24-3.99%92,313
Nov 18, 202510.4610.469.459.629.621.32%105,266
Nov 17, 202510.5610.979.439.499.49-10.41%186,730
Nov 14, 202510.4011.1310.3210.6010.60-0.12%54,273
Nov 13, 202510.8311.2010.1110.6110.61-3.40%101,718
Nov 12, 202510.3411.0410.3210.9810.986.24%80,303
Nov 11, 202510.7210.8310.2410.3410.34-1.63%81,780
Nov 10, 202510.4011.2010.1610.5110.512.70%121,556
Nov 7, 202510.7210.889.6510.2310.23-5.49%151,986
Nov 6, 202511.0411.3710.6110.8310.83-1.91%68,210
Nov 5, 202511.0611.3710.5911.0411.04-0.05%56,497
Nov 4, 202511.6211.8210.7211.0511.04-5.44%148,844
Nov 3, 202512.0012.3211.4211.6811.68-2.67%195,693
Oct 31, 202512.5312.9411.6812.0012.00-3.77%176,574
Oct 30, 202512.3712.9612.0612.4712.473.85%101,665
Oct 29, 202513.7613.9912.0012.0112.01-12.29%264,667
Oct 28, 202514.5614.5613.5813.6913.69-5.12%110,049
Oct 27, 202514.2514.5613.2814.4314.431.33%192,180
Oct 24, 202513.9714.9813.9214.2414.243.35%59,716
Oct 23, 202514.5914.6113.6813.7813.78-5.53%53,998
Oct 22, 202514.4014.7513.7714.5914.59-1.11%81,094
Oct 21, 202515.8416.4814.4014.7514.75-6.77%141,966
Oct 20, 202516.1616.3215.3815.8215.82-0.12%108,207
Oct 17, 202516.9616.9615.0415.8415.84-4.81%119,471
Oct 16, 202516.2417.0416.0016.6416.645.49%233,197
Oct 15, 202515.1916.0015.0115.7715.772.70%136,715
Oct 14, 202515.6816.1614.3315.3615.36-1.97%168,881
Oct 13, 202516.6417.4414.6815.6715.671.25%192,526
Oct 10, 202514.7215.9613.7315.4815.485.80%125,967