Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.47	0.52	0.47	0.52	0.52	0.15%	2,941,426
Dec 24, 2025	0.49	0.52	0.49	0.52	0.52	6.85%	1,321,664
Dec 23, 2025	0.49	0.50	0.47	0.49	0.49	-1.20%	1,691,969
Dec 22, 2025	0.49	0.52	0.48	0.49	0.49	-0.38%	2,917,688
Dec 19, 2025	0.47	0.51	0.46	0.49	0.49	5.04%	6,041,651
Dec 18, 2025	0.48	0.50	0.47	0.47	0.47	-0.06%	1,519,458
Dec 17, 2025	0.47	0.50	0.47	0.47	0.47	1.14%	4,233,623
Dec 16, 2025	0.50	0.50	0.46	0.47	0.47	-6.06%	4,695,819
Dec 15, 2025	0.52	0.52	0.49	0.50	0.50	-0.74%	3,716,654
Dec 12, 2025	0.51	0.53	0.49	0.50	0.50	-3.50%	3,889,059
Dec 11, 2025	0.53	0.55	0.52	0.52	0.52	-5.81%	3,623,902
Dec 10, 2025	0.57	0.59	0.52	0.55	0.55	2.33%	3,121,036
Dec 9, 2025	0.52	0.54	0.52	0.54	0.54	2.29%	2,605,500
Dec 8, 2025	0.54	0.55	0.50	0.52	0.52	-1.87%	3,340,375
Dec 5, 2025	0.54	0.55	0.53	0.53	0.53	-3.75%	2,139,316
Dec 4, 2025	0.54	0.57	0.54	0.56	0.56	3.35%	1,808,352
Dec 3, 2025	0.56	0.56	0.53	0.54	0.54	-4.12%	3,340,166
Dec 2, 2025	0.61	0.61	0.55	0.56	0.56	-8.23%	2,677,579
Dec 1, 2025	0.66	0.66	0.61	0.61	0.61	-5.85%	1,494,093
Nov 28, 2025	0.63	0.70	0.62	0.65	0.65	7.85%	1,310,973
Nov 26, 2025	0.60	0.63	0.58	0.60	0.60	0.18%	4,709,890
Nov 25, 2025	0.63	0.64	0.60	0.60	0.60	-2.01%	1,413,842
Nov 24, 2025	0.63	0.67	0.60	0.61	0.61	1.64%	1,004,102
Nov 21, 2025	0.58	0.63	0.58	0.60	0.60	4.29%	981,860
Nov 20, 2025	0.58	0.62	0.58	0.58	0.58	0.05%	1,020,437
Nov 19, 2025	0.60	0.62	0.57	0.58	0.58	-3.99%	1,477,014
Nov 18, 2025	0.65	0.65	0.59	0.60	0.60	1.31%	1,684,263
Nov 17, 2025	0.66	0.69	0.59	0.59	0.59	-10.40%	2,987,691
Nov 14, 2025	0.65	0.70	0.65	0.66	0.66	-0.12%	868,381
Nov 13, 2025	0.68	0.70	0.63	0.66	0.66	-3.41%	1,627,490
Nov 12, 2025	0.65	0.69	0.65	0.69	0.69	6.24%	1,284,857
Nov 11, 2025	0.67	0.68	0.64	0.65	0.65	-1.63%	1,308,487
Nov 10, 2025	0.65	0.70	0.63	0.66	0.66	2.70%	1,944,903
Nov 7, 2025	0.67	0.68	0.60	0.64	0.64	-5.50%	2,431,790
Nov 6, 2025	0.69	0.71	0.66	0.68	0.68	-1.91%	1,091,372
Nov 5, 2025	0.69	0.71	0.66	0.69	0.69	-0.04%	903,955
Nov 4, 2025	0.73	0.74	0.67	0.69	0.69	-5.44%	2,381,512
Nov 3, 2025	0.75	0.77	0.71	0.73	0.73	-2.67%	3,131,091
Oct 31, 2025	0.78	0.81	0.73	0.75	0.75	-3.77%	2,825,186
Oct 30, 2025	0.77	0.81	0.75	0.78	0.78	3.85%	1,626,648
Oct 29, 2025	0.86	0.87	0.75	0.75	0.75	-12.28%	4,234,675
Oct 28, 2025	0.91	0.91	0.85	0.86	0.86	-5.12%	1,760,796
Oct 27, 2025	0.89	0.91	0.83	0.90	0.90	1.33%	3,074,886
Oct 24, 2025	0.87	0.94	0.87	0.89	0.89	3.34%	955,458
Oct 23, 2025	0.91	0.91	0.86	0.86	0.86	-5.53%	863,976
Oct 22, 2025	0.90	0.92	0.86	0.91	0.91	-1.12%	1,297,506
Oct 21, 2025	0.99	1.03	0.90	0.92	0.92	-6.77%	2,271,468
Oct 20, 2025	1.01	1.02	0.96	0.99	0.99	-0.12%	1,731,318
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