Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
8.07
+0.17 (2.15%)
At close: Jan 21, 2026, 4:00 PM EST
8.07
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:04 PM EST
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.13 | 8.55 | 7.76 | 8.07 | 8.07 | 2.15% | 248,270 |
| Jan 20, 2026 | 8.12 | 8.18 | 7.83 | 7.90 | 7.90 | -4.59% | 297,973 |
| Jan 16, 2026 | 7.90 | 8.30 | 7.87 | 8.28 | 8.28 | 4.28% | 137,929 |
| Jan 15, 2026 | 8.30 | 8.50 | 7.90 | 7.94 | 7.94 | -4.22% | 112,575 |
| Jan 14, 2026 | 8.33 | 8.56 | 8.20 | 8.29 | 8.29 | - | 92,876 |
| Jan 13, 2026 | 7.78 | 8.32 | 7.72 | 8.29 | 8.29 | 6.15% | 112,192 |
| Jan 12, 2026 | 8.05 | 8.08 | 7.70 | 7.81 | 7.81 | -2.74% | 190,076 |
| Jan 9, 2026 | 8.17 | 8.22 | 7.93 | 8.03 | 8.03 | -0.74% | 148,782 |
| Jan 8, 2026 | 8.34 | 8.40 | 8.02 | 8.09 | 8.09 | -4.26% | 170,499 |
| Jan 7, 2026 | 8.07 | 8.55 | 8.07 | 8.45 | 8.45 | 4.97% | 116,871 |
| Jan 6, 2026 | 8.10 | 8.25 | 7.97 | 8.05 | 8.05 | -1.23% | 163,282 |
| Jan 5, 2026 | 8.83 | 9.05 | 7.94 | 8.15 | 8.15 | -7.60% | 280,960 |
| Jan 2, 2026 | 8.43 | 8.82 | 8.33 | 8.82 | 8.82 | 4.75% | 731,051 |
| Dec 31, 2025 | 7.84 | 8.84 | 7.84 | 8.42 | 8.42 | 6.18% | 260,914 |
| Dec 30, 2025 | 7.97 | 8.32 | 7.62 | 7.93 | 7.93 | 0.71% | 270,303 |
| Dec 29, 2025 | 8.03 | 8.23 | 7.84 | 7.87 | 7.87 | -5.36% | 167,963 |
| Dec 26, 2025 | 7.54 | 8.37 | 7.52 | 8.32 | 8.32 | 0.16% | 185,124 |
| Dec 24, 2025 | 7.77 | 8.32 | 7.77 | 8.31 | 8.31 | 6.86% | 86,600 |
| Dec 23, 2025 | 7.83 | 7.96 | 7.55 | 7.77 | 7.77 | -1.21% | 105,836 |
| Dec 22, 2025 | 7.84 | 8.29 | 7.74 | 7.87 | 7.87 | -0.38% | 187,272 |
| Dec 19, 2025 | 7.46 | 8.18 | 7.36 | 7.90 | 7.90 | 5.04% | 378,873 |
| Dec 18, 2025 | 7.65 | 7.93 | 7.52 | 7.52 | 7.52 | -0.07% | 95,034 |
| Dec 17, 2025 | 7.57 | 8.00 | 7.46 | 7.53 | 7.52 | 1.14% | 264,743 |
| Dec 16, 2025 | 8.00 | 8.04 | 7.38 | 7.44 | 7.44 | -6.06% | 294,143 |
| Dec 15, 2025 | 8.25 | 8.32 | 7.84 | 7.92 | 7.92 | -0.74% | 233,078 |
| Dec 12, 2025 | 8.16 | 8.41 | 7.84 | 7.98 | 7.98 | -3.51% | 243,082 |
| Dec 11, 2025 | 8.51 | 8.80 | 8.24 | 8.27 | 8.27 | -5.81% | 226,870 |
| Dec 10, 2025 | 9.06 | 9.42 | 8.32 | 8.78 | 8.78 | 2.33% | 196,223 |
| Dec 9, 2025 | 8.40 | 8.68 | 8.24 | 8.58 | 8.58 | 2.29% | 163,509 |
| Dec 8, 2025 | 8.64 | 8.80 | 8.00 | 8.39 | 8.39 | -1.87% | 208,849 |
| Dec 5, 2025 | 8.56 | 8.80 | 8.51 | 8.55 | 8.55 | -3.75% | 134,272 |
| Dec 4, 2025 | 8.69 | 9.15 | 8.56 | 8.88 | 8.88 | 3.35% | 113,290 |
| Dec 3, 2025 | 8.97 | 8.99 | 8.40 | 8.59 | 8.59 | -4.13% | 208,839 |
| Dec 2, 2025 | 9.76 | 9.84 | 8.77 | 8.96 | 8.96 | -8.22% | 167,645 |
| Dec 1, 2025 | 10.56 | 10.56 | 9.71 | 9.77 | 9.76 | -5.84% | 93,398 |
| Nov 28, 2025 | 10.06 | 11.15 | 9.93 | 10.37 | 10.37 | 7.85% | 82,233 |
| Nov 26, 2025 | 9.67 | 10.08 | 9.26 | 9.62 | 9.62 | 0.19% | 294,399 |
| Nov 25, 2025 | 10.12 | 10.29 | 9.55 | 9.60 | 9.60 | -2.01% | 88,746 |
| Nov 24, 2025 | 10.05 | 10.76 | 9.67 | 9.80 | 9.80 | 1.64% | 63,149 |
| Nov 21, 2025 | 9.24 | 10.02 | 9.23 | 9.64 | 9.64 | 4.30% | 61,366 |
| Nov 20, 2025 | 9.28 | 9.92 | 9.20 | 9.24 | 9.24 | 0.05% | 63,783 |
| Nov 19, 2025 | 9.60 | 9.95 | 9.05 | 9.24 | 9.24 | -3.99% | 92,313 |
| Nov 18, 2025 | 10.46 | 10.46 | 9.45 | 9.62 | 9.62 | 1.32% | 105,266 |
| Nov 17, 2025 | 10.56 | 10.97 | 9.43 | 9.49 | 9.49 | -10.41% | 186,730 |
| Nov 14, 2025 | 10.40 | 11.13 | 10.32 | 10.60 | 10.60 | -0.12% | 54,273 |
| Nov 13, 2025 | 10.83 | 11.20 | 10.11 | 10.61 | 10.61 | -3.40% | 101,718 |
| Nov 12, 2025 | 10.34 | 11.04 | 10.32 | 10.98 | 10.98 | 6.24% | 80,303 |
| Nov 11, 2025 | 10.72 | 10.83 | 10.24 | 10.34 | 10.34 | -1.63% | 81,780 |
| Nov 10, 2025 | 10.40 | 11.20 | 10.16 | 10.51 | 10.51 | 2.70% | 121,556 |
| Nov 7, 2025 | 10.72 | 10.88 | 9.65 | 10.23 | 10.23 | -5.49% | 151,986 |