Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.77	0.82	0.73	0.74	-	-2.65%	346,621
Mar 31, 2025	0.81	0.82	0.76	0.76	0.76	-9.06%	353,951
Mar 28, 2025	0.85	0.86	0.82	0.83	0.83	-2.33%	152,511
Mar 27, 2025	0.90	0.91	0.83	0.85	0.85	-5.17%	277,021
Mar 26, 2025	0.89	0.91	0.86	0.90	0.90	1.28%	204,786
Mar 25, 2025	0.92	0.95	0.86	0.89	0.89	-3.20%	358,408
Mar 24, 2025	0.84	0.95	0.82	0.91	0.91	19.34%	1,621,248
Mar 21, 2025	0.76	0.79	0.74	0.77	0.77	0.24%	186,752
Mar 20, 2025	0.78	0.79	0.76	0.76	0.76	-1.70%	173,826
Mar 19, 2025	0.80	0.81	0.76	0.78	0.78	-2.25%	125,481
Mar 18, 2025	0.76	0.81	0.76	0.80	0.80	2.32%	125,756
Mar 17, 2025	0.77	0.80	0.76	0.78	0.78	-0.66%	144,434
Mar 14, 2025	0.78	0.81	0.77	0.78	0.78	0.86%	120,325
Mar 13, 2025	0.77	0.80	0.76	0.78	0.78	-2.27%	137,453
Mar 12, 2025	0.78	0.80	0.75	0.79	0.79	0.66%	122,338
Mar 11, 2025	0.78	0.81	0.75	0.79	0.79	3.37%	175,913
Mar 10, 2025	0.81	0.83	0.75	0.76	0.76	-4.16%	413,991
Mar 7, 2025	0.82	0.85	0.79	0.80	0.80	-5.90%	438,873
Mar 6, 2025	0.86	0.89	0.83	0.85	0.85	-3.33%	595,037
Mar 5, 2025	0.88	0.90	0.85	0.88	0.88	0.47%	246,760
Mar 4, 2025	0.85	0.89	0.82	0.87	0.87	2.76%	401,165
Mar 3, 2025	0.91	0.91	0.84	0.85	0.85	-5.70%	362,178
Feb 28, 2025	0.86	0.90	0.84	0.90	0.90	4.56%	638,312
Feb 27, 2025	0.92	0.93	0.85	0.86	0.86	-4.73%	1,779,320
Feb 26, 2025	0.90	0.93	0.87	0.90	0.90	1.04%	153,378
Feb 25, 2025	0.92	0.92	0.85	0.89	0.89	-3.42%	417,223
Feb 24, 2025	0.97	1.01	0.92	0.92	0.92	-5.01%	702,576
Feb 21, 2025	1.02	1.03	0.97	0.97	0.97	-2.66%	302,839
Feb 20, 2025	1.01	1.01	0.98	1.00	1.00	-0.99%	203,198
Feb 19, 2025	0.98	1.04	0.95	1.01	1.01	4.12%	855,906
Feb 18, 2025	0.99	0.99	0.95	0.97	0.97	-2.21%	206,231
Feb 14, 2025	0.91	1.01	0.90	0.99	0.99	10.27%	596,604
Feb 13, 2025	0.87	0.90	0.85	0.90	0.90	3.81%	316,343
Feb 12, 2025	0.89	0.89	0.84	0.87	0.87	-3.83%	507,416
Feb 11, 2025	0.88	0.90	0.86	0.90	0.90	0.11%	630,617
Feb 10, 2025	0.97	0.98	0.88	0.90	0.90	-6.76%	927,292
Feb 7, 2025	1.06	1.06	0.96	0.97	0.97	-6.29%	1,325,090
Feb 6, 2025	0.98	1.09	0.95	1.03	1.03	1.98%	2,978,190
Feb 5, 2025	1.00	1.05	0.86	1.01	1.01	9.79%	21,247,736
Feb 4, 2025	0.90	0.93	0.88	0.92	0.92	2.50%	187,721
Feb 3, 2025	0.87	0.91	0.85	0.90	0.90	1.41%	184,850
Jan 31, 2025	0.90	0.90	0.87	0.89	0.89	-0.56%	108,747
Jan 30, 2025	0.90	0.92	0.87	0.89	0.89	-1.33%	324,440
Jan 29, 2025	0.91	0.93	0.88	0.90	0.90	0.88%	165,409
Jan 28, 2025	0.89	0.91	0.87	0.89	0.89	-1.75%	144,327
Jan 27, 2025	0.91	0.95	0.90	0.91	0.91	-1.28%	90,028
Jan 24, 2025	0.94	0.95	0.90	0.92	0.92	-2.29%	71,658
Jan 23, 2025	0.93	0.96	0.90	0.94	0.94	2.77%	283,678
Jan 22, 2025	0.95	0.95	0.91	0.92	0.92	-2.23%	146,195
Jan 21, 2025	0.92	0.95	0.89	0.94	0.94	3.36%	217,307