Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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