Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
6.76
-0.10 (-1.46%)
At close: Apr 10, 2026, 4:00 PM EDT
6.59
-0.17 (-2.51%)
Pre-market: Apr 13, 2026, 7:00 AM EDT
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.89 | 6.90 | 6.68 | 6.76 | 6.76 | -1.46% | 60,580 |
| Apr 9, 2026 | 6.55 | 6.97 | 6.51 | 6.86 | 6.86 | 4.73% | 239,595 |
| Apr 8, 2026 | 6.67 | 6.71 | 6.17 | 6.55 | 6.55 | 1.87% | 273,092 |
| Apr 7, 2026 | 6.84 | 6.86 | 6.35 | 6.43 | 6.43 | -6.81% | 179,399 |
| Apr 6, 2026 | 6.95 | 7.09 | 6.83 | 6.90 | 6.90 | -1.29% | 78,198 |
| Apr 2, 2026 | 6.81 | 7.01 | 6.74 | 6.99 | 6.99 | 1.60% | 64,015 |
| Apr 1, 2026 | 6.88 | 7.06 | 6.85 | 6.88 | 6.88 | 1.03% | 77,995 |
| Mar 31, 2026 | 6.26 | 6.82 | 6.26 | 6.81 | 6.81 | 11.46% | 72,311 |
| Mar 30, 2026 | 6.45 | 6.49 | 6.01 | 6.11 | 6.11 | -5.56% | 112,134 |
| Mar 27, 2026 | 6.62 | 6.66 | 6.42 | 6.47 | 6.47 | -3.86% | 101,065 |
| Mar 26, 2026 | 6.74 | 6.91 | 6.67 | 6.73 | 6.73 | -1.17% | 63,974 |
| Mar 25, 2026 | 6.72 | 7.00 | 6.55 | 6.81 | 6.81 | 1.79% | 76,437 |
| Mar 24, 2026 | 6.59 | 6.76 | 6.50 | 6.69 | 6.69 | 0.45% | 75,358 |
| Mar 23, 2026 | 6.82 | 6.92 | 6.49 | 6.66 | 6.66 | -3.76% | 160,283 |
| Mar 20, 2026 | 6.97 | 7.12 | 6.83 | 6.92 | 6.92 | -2.12% | 96,226 |
| Mar 19, 2026 | 6.89 | 7.09 | 6.82 | 7.07 | 7.07 | 2.02% | 97,319 |
| Mar 18, 2026 | 7.07 | 7.14 | 6.80 | 6.93 | 6.93 | -3.62% | 331,624 |
| Mar 17, 2026 | 7.25 | 7.35 | 7.11 | 7.19 | 7.19 | 0.28% | 45,244 |
| Mar 16, 2026 | 7.33 | 7.45 | 7.14 | 7.17 | 7.17 | -0.55% | 100,085 |
| Mar 13, 2026 | 6.98 | 7.69 | 6.98 | 7.21 | 7.21 | 2.41% | 146,302 |
| Mar 12, 2026 | 7.41 | 7.44 | 6.97 | 7.04 | 7.04 | -5.76% | 86,396 |
| Mar 11, 2026 | 7.53 | 7.69 | 7.15 | 7.47 | 7.47 | -0.80% | 176,306 |
| Mar 10, 2026 | 7.60 | 8.12 | 7.40 | 7.53 | 7.53 | -1.05% | 181,110 |
| Mar 9, 2026 | 7.20 | 7.76 | 7.05 | 7.61 | 7.61 | 4.39% | 93,713 |
| Mar 6, 2026 | 7.30 | 7.37 | 7.06 | 7.29 | 7.29 | -2.28% | 56,821 |
| Mar 5, 2026 | 7.57 | 7.63 | 7.33 | 7.46 | 7.46 | -1.45% | 77,307 |
| Mar 4, 2026 | 7.10 | 7.60 | 7.09 | 7.57 | 7.57 | 7.83% | 136,067 |
| Mar 3, 2026 | 7.01 | 7.13 | 6.67 | 7.02 | 7.02 | -3.70% | 111,380 |
| Mar 2, 2026 | 7.09 | 7.34 | 7.00 | 7.29 | 7.29 | 0.55% | 33,202 |
| Feb 27, 2026 | 7.20 | 7.47 | 7.09 | 7.25 | 7.25 | -0.96% | 41,835 |
| Feb 26, 2026 | 7.45 | 7.45 | 6.92 | 7.32 | 7.32 | -1.21% | 47,138 |
| Feb 25, 2026 | 7.37 | 7.59 | 7.25 | 7.41 | 7.41 | 0.68% | 75,094 |
| Feb 24, 2026 | 6.88 | 7.50 | 6.88 | 7.36 | 7.36 | 6.20% | 126,247 |
| Feb 23, 2026 | 7.14 | 7.34 | 6.85 | 6.93 | 6.93 | -2.94% | 102,184 |
| Feb 20, 2026 | 7.29 | 7.58 | 7.02 | 7.14 | 7.14 | -4.03% | 202,053 |
| Feb 19, 2026 | 6.93 | 7.44 | 6.81 | 7.44 | 7.44 | 5.38% | 235,550 |
| Feb 18, 2026 | 6.94 | 7.20 | 6.80 | 7.06 | 7.06 | 0.28% | 259,535 |
| Feb 17, 2026 | 6.86 | 7.08 | 6.50 | 7.04 | 7.04 | 1.88% | 255,171 |
| Feb 13, 2026 | 6.76 | 7.30 | 6.72 | 6.91 | 6.91 | 2.83% | 237,522 |
| Feb 12, 2026 | 6.82 | 7.00 | 6.42 | 6.72 | 6.72 | -1.32% | 287,957 |
| Feb 11, 2026 | 7.17 | 7.47 | 6.60 | 6.81 | 6.81 | -4.49% | 273,861 |
| Feb 10, 2026 | 7.20 | 7.56 | 7.12 | 7.13 | 7.13 | -1.66% | 262,817 |
| Feb 9, 2026 | 6.91 | 8.35 | 6.58 | 7.25 | 7.25 | 3.13% | 410,399 |
| Feb 6, 2026 | 6.55 | 7.03 | 6.55 | 7.03 | 7.03 | 9.16% | 226,294 |
| Feb 5, 2026 | 7.35 | 7.35 | 6.41 | 6.44 | 6.44 | -13.32% | 277,741 |
| Feb 4, 2026 | 7.70 | 7.85 | 7.36 | 7.43 | 7.43 | -3.51% | 176,574 |
| Feb 3, 2026 | 7.96 | 8.10 | 7.64 | 7.70 | 7.70 | -3.51% | 82,585 |
| Feb 2, 2026 | 7.90 | 8.14 | 7.81 | 7.98 | 7.98 | -0.13% | 108,001 |
| Jan 30, 2026 | 8.41 | 8.50 | 7.88 | 7.99 | 7.99 | -6.00% | 170,886 |
| Jan 29, 2026 | 8.45 | 8.52 | 8.26 | 8.50 | 8.50 | 0.59% | 50,796 |