Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.69	0.75	0.69	0.73	0.73	6.50%	689,415
Aug 21, 2025	0.64	0.70	0.64	0.68	0.68	6.67%	1,236,613
Aug 20, 2025	0.69	0.72	0.64	0.64	0.64	-3.03%	981,074
Aug 19, 2025	0.72	0.73	0.65	0.66	0.66	-8.97%	721,625
Aug 18, 2025	0.65	0.73	0.65	0.73	0.73	10.69%	923,185
Aug 15, 2025	0.64	0.69	0.63	0.66	0.66	0.80%	313,466
Aug 14, 2025	0.67	0.70	0.63	0.65	0.65	-5.28%	830,079
Aug 13, 2025	0.65	0.69	0.64	0.69	0.69	7.36%	973,044
Aug 12, 2025	0.60	0.65	0.60	0.64	0.64	7.14%	755,926
Aug 11, 2025	0.63	0.67	0.58	0.60	0.60	-3.96%	1,721,631
Aug 8, 2025	0.68	0.69	0.62	0.62	0.62	-9.62%	2,371,121
Aug 7, 2025	0.68	0.71	0.68	0.69	0.69	-1.97%	92,241
Aug 6, 2025	0.72	0.72	0.69	0.70	0.70	-2.64%	210,283
Aug 5, 2025	0.71	0.73	0.71	0.72	0.72	4.68%	113,853
Aug 4, 2025	0.67	0.70	0.66	0.69	0.69	2.55%	149,991
Aug 1, 2025	0.69	0.70	0.66	0.67	0.67	-2.19%	271,903
Jul 31, 2025	0.70	0.73	0.68	0.69	0.69	-2.61%	305,680
Jul 30, 2025	0.70	0.75	0.69	0.70	0.70	0.13%	356,547
Jul 29, 2025	0.76	0.77	0.68	0.70	0.70	-6.53%	1,025,267
Jul 28, 2025	0.77	0.77	0.75	0.75	0.75	-2.50%	154,432
Jul 25, 2025	0.78	0.78	0.76	0.77	0.77	-0.54%	123,200
Jul 24, 2025	0.80	0.81	0.75	0.78	0.78	-4.99%	435,507
Jul 23, 2025	0.76	0.82	0.76	0.82	0.82	8.56%	513,574
Jul 22, 2025	0.73	0.77	0.73	0.75	0.75	1.62%	188,858
Jul 21, 2025	0.77	0.78	0.72	0.74	0.74	-2.57%	232,429
Jul 18, 2025	0.79	0.80	0.75	0.76	0.76	-3.86%	271,875
Jul 17, 2025	0.77	0.82	0.76	0.79	0.79	1.30%	333,256
Jul 16, 2025	0.77	0.79	0.75	0.78	0.78	2.30%	285,679
Jul 15, 2025	0.76	0.80	0.75	0.76	0.76	-2.08%	201,972
Jul 14, 2025	0.75	0.78	0.73	0.78	0.78	3.88%	366,341
Jul 11, 2025	0.72	0.76	0.71	0.75	0.75	1.31%	481,609
Jul 10, 2025	0.70	0.76	0.70	0.74	0.74	3.76%	554,269
Jul 9, 2025	0.71	0.72	0.68	0.71	0.71	4.42%	395,453
Jul 8, 2025	0.65	0.70	0.65	0.68	0.68	5.19%	410,992
Jul 7, 2025	0.65	0.65	0.62	0.65	0.65	6.94%	476,841
Jul 3, 2025	0.62	0.62	0.58	0.61	0.61	-1.14%	545,982
Jul 2, 2025	0.61	0.63	0.60	0.61	0.61	0.47%	363,835
Jul 1, 2025	0.62	0.64	0.61	0.61	0.61	0.18%	415,330
Jun 30, 2025	0.63	0.65	0.61	0.61	0.61	-2.49%	751,711
Jun 27, 2025	0.68	0.69	0.63	0.63	0.63	-6.71%	380,374
Jun 26, 2025	0.66	0.68	0.64	0.67	0.67	1.91%	614,728
Jun 25, 2025	0.67	0.68	0.64	0.66	0.66	0.58%	359,438
Jun 24, 2025	0.63	0.68	0.63	0.65	0.65	3.06%	319,077
Jun 23, 2025	0.67	0.68	0.63	0.63	0.63	-5.25%	533,262
Jun 20, 2025	0.68	0.68	0.66	0.67	0.67	0.15%	269,515
Jun 18, 2025	0.69	0.70	0.67	0.67	0.67	-0.49%	276,567
Jun 17, 2025	0.74	0.74	0.67	0.67	0.67	-6.10%	286,738
Jun 16, 2025	0.74	0.75	0.69	0.72	0.72	-4.57%	444,324
Jun 13, 2025	0.76	0.79	0.73	0.75	0.75	-3.80%	336,367
Jun 12, 2025	0.78	0.80	0.75	0.78	0.78	-0.62%	245,947