Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	1.06	1.06	0.94	0.99	0.99	-4.81%	1,911,550
Oct 16, 2025	1.02	1.07	1.00	1.04	1.04	5.49%	3,731,154
Oct 15, 2025	0.95	1.00	0.94	0.99	0.99	2.70%	2,187,451
Oct 14, 2025	0.98	1.01	0.90	0.96	0.96	-1.97%	2,702,098
Oct 13, 2025	1.04	1.09	0.92	0.98	0.98	1.25%	3,080,424
Oct 10, 2025	0.92	1.00	0.86	0.97	0.97	5.80%	2,015,479
Oct 9, 2025	0.95	1.00	0.88	0.91	0.91	-1.56%	2,295,510
Oct 8, 2025	0.86	0.95	0.85	0.93	0.93	8.86%	3,279,631
Oct 7, 2025	0.95	0.98	0.79	0.85	0.85	-14.69%	25,899,025
Oct 6, 2025	0.86	1.03	0.84	1.00	1.00	19.83%	1,669,970
Oct 3, 2025	0.80	0.84	0.80	0.83	0.83	0.80%	898,265
Oct 2, 2025	0.82	0.83	0.79	0.83	0.83	0.69%	333,230
Oct 1, 2025	0.80	0.83	0.80	0.82	0.82	1.48%	313,736
Sep 30, 2025	0.81	0.83	0.80	0.81	0.81	-2.48%	496,173
Sep 29, 2025	0.84	0.84	0.79	0.83	0.83	-1.10%	453,462
Sep 26, 2025	0.83	0.84	0.81	0.84	0.84	0.14%	236,437
Sep 25, 2025	0.87	0.87	0.83	0.84	0.84	-1.86%	391,600
Sep 24, 2025	0.84	0.86	0.82	0.85	0.85	2.94%	312,577
Sep 23, 2025	0.82	0.87	0.81	0.83	0.83	1.17%	329,102
Sep 22, 2025	0.80	0.84	0.78	0.82	0.82	3.26%	268,121
Sep 19, 2025	0.82	0.84	0.79	0.79	0.79	-1.92%	508,774
Sep 18, 2025	0.76	0.83	0.76	0.81	0.81	6.60%	372,920
Sep 17, 2025	0.80	0.81	0.76	0.76	0.76	-6.43%	257,236
Sep 16, 2025	0.80	0.84	0.80	0.81	0.81	1.36%	206,086
Sep 15, 2025	0.81	0.82	0.77	0.80	0.80	-1.07%	331,429
Sep 12, 2025	0.86	0.89	0.78	0.81	0.81	-8.14%	538,165
Sep 11, 2025	0.80	0.90	0.80	0.88	0.88	9.81%	554,587
Sep 10, 2025	0.79	0.85	0.78	0.80	0.80	-0.06%	406,565
Sep 9, 2025	0.77	0.83	0.74	0.80	0.80	5.36%	870,431
Sep 8, 2025	0.71	0.77	0.69	0.76	0.76	5.90%	713,003
Sep 5, 2025	0.72	0.73	0.70	0.72	0.72	1.00%	360,041
Sep 4, 2025	0.72	0.73	0.69	0.71	0.71	-2.30%	349,449
Sep 3, 2025	0.72	0.75	0.72	0.73	0.73	-0.60%	221,910
Sep 2, 2025	0.74	0.74	0.71	0.73	0.73	2.00%	283,047
Aug 29, 2025	0.77	0.77	0.72	0.72	0.72	-5.09%	197,088
Aug 28, 2025	0.76	0.78	0.76	0.76	0.76	0.40%	215,334
Aug 27, 2025	0.74	0.77	0.74	0.76	0.76	2.57%	363,310
Aug 26, 2025	0.72	0.74	0.71	0.74	0.74	3.61%	232,536
Aug 25, 2025	0.73	0.74	0.69	0.71	0.71	-2.21%	477,627
Aug 22, 2025	0.69	0.75	0.69	0.73	0.73	6.50%	709,501
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