Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
6.66
-0.26 (-3.76%)
At close: Mar 23, 2026, 4:00 PM EDT
6.66
0.00 (0.00%)
After-hours: Mar 23, 2026, 4:00 PM EDT
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.82 | 6.92 | 6.49 | 6.67 | - | -3.61% | 133,343 |
| Mar 20, 2026 | 6.97 | 7.12 | 6.83 | 6.92 | 6.92 | -2.12% | 96,226 |
| Mar 19, 2026 | 6.89 | 7.09 | 6.82 | 7.07 | 7.07 | 2.02% | 97,319 |
| Mar 18, 2026 | 7.07 | 7.14 | 6.80 | 6.93 | 6.93 | -3.62% | 331,624 |
| Mar 17, 2026 | 7.25 | 7.35 | 7.11 | 7.19 | 7.19 | 0.28% | 45,244 |
| Mar 16, 2026 | 7.33 | 7.45 | 7.14 | 7.17 | 7.17 | -0.55% | 100,085 |
| Mar 13, 2026 | 6.98 | 7.69 | 6.98 | 7.21 | 7.21 | 2.41% | 146,302 |
| Mar 12, 2026 | 7.41 | 7.44 | 6.97 | 7.04 | 7.04 | -5.76% | 86,396 |
| Mar 11, 2026 | 7.53 | 7.69 | 7.15 | 7.47 | 7.47 | -0.80% | 176,306 |
| Mar 10, 2026 | 7.60 | 8.12 | 7.40 | 7.53 | 7.53 | -1.05% | 181,110 |
| Mar 9, 2026 | 7.20 | 7.76 | 7.05 | 7.61 | 7.61 | 4.39% | 93,713 |
| Mar 6, 2026 | 7.30 | 7.37 | 7.06 | 7.29 | 7.29 | -2.28% | 56,821 |
| Mar 5, 2026 | 7.57 | 7.63 | 7.33 | 7.46 | 7.46 | -1.45% | 77,307 |
| Mar 4, 2026 | 7.10 | 7.60 | 7.09 | 7.57 | 7.57 | 7.83% | 136,067 |
| Mar 3, 2026 | 7.01 | 7.13 | 6.67 | 7.02 | 7.02 | -3.70% | 111,380 |
| Mar 2, 2026 | 7.09 | 7.34 | 7.00 | 7.29 | 7.29 | 0.55% | 33,202 |
| Feb 27, 2026 | 7.20 | 7.47 | 7.09 | 7.25 | 7.25 | -0.96% | 41,835 |
| Feb 26, 2026 | 7.45 | 7.45 | 6.92 | 7.32 | 7.32 | -1.21% | 47,138 |
| Feb 25, 2026 | 7.37 | 7.59 | 7.25 | 7.41 | 7.41 | 0.68% | 75,094 |
| Feb 24, 2026 | 6.88 | 7.50 | 6.88 | 7.36 | 7.36 | 6.20% | 126,247 |
| Feb 23, 2026 | 7.14 | 7.34 | 6.85 | 6.93 | 6.93 | -2.94% | 102,184 |
| Feb 20, 2026 | 7.29 | 7.58 | 7.02 | 7.14 | 7.14 | -4.03% | 202,053 |
| Feb 19, 2026 | 6.93 | 7.44 | 6.81 | 7.44 | 7.44 | 5.38% | 235,550 |
| Feb 18, 2026 | 6.94 | 7.20 | 6.80 | 7.06 | 7.06 | 0.28% | 259,535 |
| Feb 17, 2026 | 6.86 | 7.08 | 6.50 | 7.04 | 7.04 | 1.88% | 255,171 |
| Feb 13, 2026 | 6.76 | 7.30 | 6.72 | 6.91 | 6.91 | 2.83% | 237,522 |
| Feb 12, 2026 | 6.82 | 7.00 | 6.42 | 6.72 | 6.72 | -1.32% | 287,957 |
| Feb 11, 2026 | 7.17 | 7.47 | 6.60 | 6.81 | 6.81 | -4.49% | 273,861 |
| Feb 10, 2026 | 7.20 | 7.56 | 7.12 | 7.13 | 7.13 | -1.66% | 262,817 |
| Feb 9, 2026 | 6.91 | 8.35 | 6.58 | 7.25 | 7.25 | 3.13% | 410,399 |
| Feb 6, 2026 | 6.55 | 7.03 | 6.55 | 7.03 | 7.03 | 9.16% | 226,294 |
| Feb 5, 2026 | 7.35 | 7.35 | 6.41 | 6.44 | 6.44 | -13.32% | 277,741 |
| Feb 4, 2026 | 7.70 | 7.85 | 7.36 | 7.43 | 7.43 | -3.51% | 176,574 |
| Feb 3, 2026 | 7.96 | 8.10 | 7.64 | 7.70 | 7.70 | -3.51% | 82,585 |
| Feb 2, 2026 | 7.90 | 8.14 | 7.81 | 7.98 | 7.98 | -0.13% | 108,001 |
| Jan 30, 2026 | 8.41 | 8.50 | 7.88 | 7.99 | 7.99 | -6.00% | 170,886 |
| Jan 29, 2026 | 8.45 | 8.52 | 8.26 | 8.50 | 8.50 | 0.59% | 50,796 |
| Jan 28, 2026 | 8.54 | 8.55 | 8.28 | 8.45 | 8.45 | -1.05% | 74,427 |
| Jan 27, 2026 | 8.68 | 8.95 | 8.18 | 8.54 | 8.54 | -1.84% | 122,225 |
| Jan 26, 2026 | 8.47 | 9.00 | 8.35 | 8.70 | 8.70 | 3.08% | 134,955 |
| Jan 23, 2026 | 8.31 | 8.53 | 8.17 | 8.44 | 8.44 | 0.48% | 110,765 |
| Jan 22, 2026 | 8.16 | 8.45 | 8.05 | 8.40 | 8.40 | 4.09% | 242,677 |
| Jan 21, 2026 | 8.13 | 8.55 | 7.76 | 8.07 | 8.07 | 2.15% | 248,762 |
| Jan 20, 2026 | 8.12 | 8.18 | 7.83 | 7.90 | 7.90 | -4.59% | 308,373 |
| Jan 16, 2026 | 7.90 | 8.30 | 7.87 | 8.28 | 8.28 | 4.28% | 137,948 |
| Jan 15, 2026 | 8.30 | 8.50 | 7.90 | 7.94 | 7.94 | -4.22% | 113,076 |
| Jan 14, 2026 | 8.33 | 8.56 | 8.20 | 8.29 | 8.29 | - | 92,927 |
| Jan 13, 2026 | 7.78 | 8.32 | 7.72 | 8.29 | 8.29 | 6.15% | 112,772 |
| Jan 12, 2026 | 8.05 | 8.08 | 7.70 | 7.81 | 7.81 | -2.74% | 190,079 |
| Jan 9, 2026 | 8.17 | 8.22 | 7.93 | 8.03 | 8.03 | -0.74% | 149,801 |