Skip to main content
Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
8.37
+0.47 (5.95%)
At close: Jun 26, 2026, 4:00 PM EDT
8.27
-0.10 (-1.23%)
After-hours: Jun 26, 2026, 6:59 PM EDT

Adicet Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.868.377.868.378.375.95%95,649
Jun 25, 20268.258.307.887.907.90-4.24%88,486
Jun 24, 20268.218.438.128.258.251.23%84,536
Jun 23, 20268.078.448.078.158.15-0.97%32,079
Jun 22, 20268.088.408.088.238.231.60%64,370
Jun 18, 20268.028.158.028.108.10-36,382
Jun 17, 20267.868.337.798.108.104.38%244,198
Jun 16, 20268.128.137.727.767.76-4.32%77,747
Jun 15, 20268.128.378.118.118.110.75%32,008
Jun 12, 20267.638.337.448.058.056.62%121,739
Jun 11, 20267.397.747.317.557.553.28%42,075
Jun 10, 20267.277.427.247.317.31-34,919
Jun 9, 20267.357.557.027.317.311.25%54,641
Jun 8, 20267.467.467.137.227.22-0.55%53,876
Jun 5, 20268.058.067.267.267.26-10.92%86,581
Jun 4, 20267.898.347.868.158.154.09%63,316
Jun 3, 20268.068.297.647.837.83-3.45%113,720
Jun 2, 20268.668.678.118.118.11-7.63%170,763
Jun 1, 20269.329.328.748.788.78-5.69%66,790
May 29, 20268.649.478.529.319.317.75%203,842
May 28, 20268.388.748.298.648.641.65%114,373
May 27, 20268.368.688.188.508.502.04%100,692
May 26, 20268.448.628.038.338.330.36%90,235
May 22, 20267.908.357.908.308.305.20%92,027
May 21, 20267.718.037.477.897.891.68%105,783
May 20, 20267.257.917.237.767.767.03%154,128
May 19, 20267.507.507.097.257.25-3.33%171,473
May 18, 20267.607.767.327.507.50-2.34%100,901
May 15, 20268.258.257.577.687.68-8.68%138,861
May 14, 20268.158.617.758.418.414.21%155,551
May 13, 20267.878.167.608.078.071.51%45,717
May 12, 20268.178.177.817.957.95-2.69%63,827
May 11, 20268.458.718.088.178.17-4.44%198,723
May 8, 20268.468.908.358.558.552.76%96,772
May 7, 20268.558.668.248.328.32-2.69%60,146
May 6, 20268.518.778.378.558.550.47%113,018
May 5, 20268.618.888.338.518.510.71%106,465
May 4, 20268.208.538.068.458.453.05%52,742
May 1, 20267.558.307.458.208.208.61%119,396
Apr 30, 20267.607.717.457.557.55-1.05%51,458
Apr 29, 20267.647.807.297.637.63-0.52%101,217
Apr 28, 20267.787.927.557.677.67-3.28%71,490
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