Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	1.61%	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	1.28%	-
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-7.39%	-
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-1.38%	-
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-3.88%	-
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	-4.44%	-
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	2.45%	-
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-2.49%	-
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-2.71%	-
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	2.58%	-
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-4.69%	-
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	-9.22%	-
Dec 2, 2025	0.47	0.47	0.47	0.47	0.47	-7.54%	-
Dec 1, 2025	0.51	0.51	0.51	0.51	0.51	2.50%	-
Nov 28, 2025	0.46	0.50	0.46	0.50	0.50	12.48%	30
Nov 27, 2025	0.45	0.45	0.45	0.45	0.45	-5.07%	-
Nov 26, 2025	0.47	0.47	0.47	0.47	0.47	-19.10%	-
Nov 25, 2025	0.48	0.58	0.48	0.58	0.58	22.47%	19,379
Nov 24, 2025	0.47	0.47	0.47	0.47	0.47	4.78%	-
Nov 21, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	-3.24%	-
Nov 19, 2025	0.47	0.47	0.47	0.47	0.47	2.04%	-
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-11.75%	-
Nov 17, 2025	0.52	0.52	0.52	0.52	0.52	0.48%	-
Nov 14, 2025	0.52	0.52	0.52	0.52	0.52	-4.69%	-
Nov 13, 2025	0.54	0.54	0.54	0.54	0.54	7.09%	-
Nov 12, 2025	0.51	0.51	0.51	0.51	0.51	-2.03%	-
Nov 11, 2025	0.52	0.52	0.52	0.52	0.52	2.78%	-
Nov 10, 2025	0.50	0.50	0.50	0.50	0.50	-6.14%	-
Nov 7, 2025	0.54	0.54	0.54	0.54	0.54	-2.09%	-
Nov 6, 2025	0.55	0.55	0.55	0.55	0.55	-0.45%	-
Nov 5, 2025	0.55	0.55	0.55	0.55	0.55	-5.57%	-
Nov 4, 2025	0.58	0.58	0.58	0.58	0.58	-3.15%	-
Nov 3, 2025	0.60	0.60	0.60	0.60	0.60	-7.02%	-
Oct 31, 2025	0.65	0.65	0.65	0.65	0.65	3.51%	-
Oct 30, 2025	0.60	0.63	0.60	0.63	0.63	-8.54%	-
Oct 29, 2025	0.69	0.69	0.69	0.69	0.69	-2.70%	-
Oct 28, 2025	0.70	0.70	0.70	0.70	0.70	2.03%	-
Oct 27, 2025	0.72	0.72	0.69	0.69	0.69	-0.43%	1,000
Oct 24, 2025	0.69	0.69	0.69	0.69	0.69	-5.71%	-
Oct 23, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	-
Oct 22, 2025	0.75	0.75	0.75	0.75	0.75	-9.15%	-
Oct 21, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	250
Oct 20, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Oct 17, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	-
Oct 16, 2025	0.82	0.82	0.82	0.82	0.82	5.40%	-
Oct 15, 2025	0.78	0.78	0.78	0.78	0.78	-2.75%	-
Oct 14, 2025	0.80	0.80	0.80	0.80	0.80	-7.19%	-
Oct 13, 2025	0.79	0.86	0.79	0.86	0.86	18.33%	1,200