Skip to main content
Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
7.67
-0.26 (-3.28%)
At close: Apr 28, 2026, 4:00 PM EDT
7.55
-0.12 (-1.56%)
Pre-market: Apr 29, 2026, 7:14 AM EDT

Adicet Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.787.927.557.677.67-3.28%71,329
Apr 27, 20268.028.207.857.937.930.38%53,170
Apr 24, 20267.967.967.777.907.90-50,327
Apr 23, 20268.298.327.907.907.90-4.93%76,889
Apr 22, 20268.228.428.148.318.313.10%58,559
Apr 21, 20268.688.687.968.068.06-7.04%174,580
Apr 20, 20268.238.798.178.678.675.47%131,651
Apr 17, 20268.308.478.158.228.222.11%187,402
Apr 16, 20268.168.207.708.058.051.64%132,135
Apr 15, 20267.067.996.777.927.9213.14%346,155
Apr 14, 20266.847.106.797.007.0010.24%387,063
Apr 13, 20266.676.676.056.356.35-6.07%202,450
Apr 10, 20266.896.906.686.766.76-1.46%61,708
Apr 9, 20266.556.976.516.866.864.73%239,600
Apr 8, 20266.676.716.176.556.551.87%274,305
Apr 7, 20266.846.866.356.436.43-6.81%180,738
Apr 6, 20266.957.096.836.906.90-1.29%78,311
Apr 2, 20266.817.016.746.996.991.60%64,015
Apr 1, 20266.887.066.856.886.881.03%78,006
Mar 31, 20266.266.826.266.816.8111.46%72,874
Mar 30, 20266.456.496.016.116.11-5.56%112,704
Mar 27, 20266.626.666.426.476.47-3.86%105,083
Mar 26, 20266.746.916.676.736.73-1.17%63,974
Mar 25, 20266.727.006.556.816.811.79%76,455
Mar 24, 20266.596.766.506.696.690.45%75,359
Mar 23, 20266.826.926.496.666.66-3.76%160,384
Mar 20, 20266.977.126.836.926.92-2.12%96,226
Mar 19, 20266.897.096.827.077.072.02%97,319
Mar 18, 20267.077.146.806.936.93-3.62%331,624
Mar 17, 20267.257.357.117.197.190.28%45,244
Mar 16, 20267.337.457.147.177.17-0.55%100,085
Mar 13, 20266.987.696.987.217.212.41%146,302
Mar 12, 20267.417.446.977.047.04-5.76%86,396
Mar 11, 20267.537.697.157.477.47-0.80%176,306
Mar 10, 20267.608.127.407.537.53-1.05%181,110
Mar 9, 20267.207.767.057.617.614.39%93,713
Mar 6, 20267.307.377.067.297.29-2.28%56,821
Mar 5, 20267.577.637.337.467.46-1.45%77,307
Mar 4, 20267.107.607.097.577.577.83%136,067
Mar 3, 20267.017.136.677.027.02-3.70%111,380
Mar 2, 20267.097.347.007.297.290.55%33,202
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%75,094
Feb 24, 20266.887.506.887.367.366.20%126,247
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%235,550
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%237,522
Feb 12, 20266.827.006.426.726.72-1.32%287,957
Feb 11, 20267.177.476.606.816.81-4.49%273,861
Feb 10, 20267.207.567.127.137.13-1.66%262,817
Feb 9, 20266.918.356.587.257.253.13%410,399
Feb 6, 20266.557.036.557.037.039.16%226,294
Feb 5, 20267.357.356.416.446.44-13.32%277,741
Feb 4, 20267.707.857.367.437.43-3.51%176,574
Feb 3, 20267.968.107.647.707.70-3.51%82,585
Feb 2, 20267.908.147.817.987.98-0.13%108,001
Jan 30, 20268.418.507.887.997.99-6.00%170,886
Jan 29, 20268.458.528.268.508.500.59%50,796
Jan 28, 20268.548.558.288.458.45-1.05%74,427
Jan 27, 20268.688.958.188.548.54-1.84%122,225
Jan 26, 20268.479.008.358.708.703.08%134,955
Jan 23, 20268.318.538.178.448.440.48%110,765
Jan 22, 20268.168.458.058.408.404.09%242,677
Jan 21, 20268.138.557.768.078.072.15%248,762
Jan 20, 20268.128.187.837.907.90-4.59%308,373
Jan 16, 20267.908.307.878.288.284.28%137,948
Jan 15, 20268.308.507.907.947.94-4.22%113,076
Jan 14, 20268.338.568.208.298.29-92,927
Jan 13, 20267.788.327.728.298.296.15%112,772
Jan 12, 20268.058.087.707.817.81-2.74%190,079
Jan 9, 20268.178.227.938.038.03-0.74%149,801
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%163,861
Jan 5, 20268.839.057.948.158.15-7.60%282,663
Jan 2, 20268.438.828.338.828.824.75%732,062
Dec 31, 20257.848.847.848.428.426.18%261,754
Dec 30, 20257.978.327.627.937.930.71%271,554
Dec 29, 20258.038.237.847.877.87-5.36%168,408
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