Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
6.64
-0.50 (-7.00%)
At close: Oct 1, 2026, 4:00 PM EDT
6.67
+0.03 (0.45%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Adicet Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.06 | 7.17 | 6.64 | 6.64 | 6.64 | -7.00% | 148,883 |
| Sep 30, 2026 | 6.80 | 7.28 | 6.71 | 7.14 | 7.14 | 4.54% | 210,824 |
| Sep 29, 2026 | 6.41 | 7.06 | 6.37 | 6.83 | 6.83 | 7.56% | 664,653 |
| Sep 28, 2026 | 7.96 | 7.96 | 6.25 | 6.35 | 6.35 | -29.60% | 2,120,625 |
| Sep 25, 2026 | 8.29 | 9.11 | 8.29 | 9.02 | 9.02 | 9.07% | 462,663 |
| Sep 24, 2026 | 8.49 | 8.49 | 7.89 | 8.27 | 8.27 | -2.59% | 358,548 |
| Sep 23, 2026 | 9.12 | 9.31 | 8.42 | 8.49 | 8.49 | -7.16% | 262,399 |
| Sep 22, 2026 | 9.00 | 9.44 | 8.98 | 9.15 | 9.15 | 2.41% | 87,361 |
| Sep 21, 2026 | 9.23 | 9.24 | 8.78 | 8.93 | 8.93 | -2.72% | 49,479 |
| Sep 18, 2026 | 8.96 | 9.41 | 8.76 | 9.18 | 9.18 | 1.89% | 114,114 |
| Sep 17, 2026 | 9.20 | 9.33 | 8.86 | 9.01 | 9.01 | -0.44% | 130,500 |
| Sep 16, 2026 | 8.52 | 9.44 | 8.45 | 9.05 | 9.05 | 6.41% | 257,705 |
| Sep 15, 2026 | 9.70 | 9.70 | 7.91 | 8.51 | 8.51 | -12.32% | 479,242 |
| Sep 14, 2026 | 9.51 | 9.84 | 9.42 | 9.70 | 9.70 | 1.89% | 124,757 |
| Sep 11, 2026 | 9.65 | 9.80 | 9.38 | 9.52 | 9.52 | -0.10% | 119,504 |
| Sep 10, 2026 | 9.46 | 9.68 | 9.31 | 9.53 | 9.53 | -0.10% | 118,997 |
| Sep 9, 2026 | 9.67 | 9.95 | 9.44 | 9.54 | 9.54 | -1.95% | 93,333 |
| Sep 8, 2026 | 9.61 | 9.97 | 9.38 | 9.73 | 9.73 | 1.46% | 81,847 |
| Sep 4, 2026 | 9.33 | 9.76 | 9.26 | 9.59 | 9.59 | 1.70% | 44,608 |
| Sep 3, 2026 | 9.26 | 9.64 | 9.05 | 9.43 | 9.43 | 1.84% | 78,756 |
| Sep 2, 2026 | 9.35 | 9.65 | 9.00 | 9.26 | 9.26 | - | 60,954 |
| Sep 1, 2026 | 8.87 | 9.45 | 8.77 | 9.26 | 9.26 | 6.44% | 134,126 |
| Aug 31, 2026 | 8.92 | 9.07 | 8.62 | 8.70 | 8.70 | -3.97% | 112,000 |
| Aug 28, 2026 | 9.22 | 9.25 | 8.76 | 9.06 | 9.06 | 0.55% | 111,654 |
| Aug 27, 2026 | 9.00 | 9.18 | 8.84 | 9.01 | 9.01 | 0.67% | 261,593 |
| Aug 26, 2026 | 8.98 | 9.04 | 8.63 | 8.95 | 8.95 | -0.56% | 119,339 |
| Aug 25, 2026 | 8.98 | 9.15 | 8.78 | 9.00 | 9.00 | 1.12% | 69,875 |
| Aug 24, 2026 | 9.21 | 9.21 | 8.74 | 8.90 | 8.90 | -3.16% | 64,334 |
| Aug 21, 2026 | 9.42 | 9.63 | 9.10 | 9.19 | 9.19 | -2.03% | 80,499 |
| Aug 20, 2026 | 9.62 | 9.65 | 9.08 | 9.38 | 9.38 | -1.16% | 65,528 |
| Aug 19, 2026 | 8.99 | 9.60 | 8.99 | 9.49 | 9.49 | 4.17% | 84,849 |
| Aug 18, 2026 | 8.75 | 9.22 | 8.70 | 9.11 | 9.11 | 4.23% | 101,413 |
| Aug 17, 2026 | 8.46 | 8.99 | 8.46 | 8.74 | 8.74 | 4.30% | 93,225 |
| Aug 14, 2026 | 8.30 | 8.38 | 8.15 | 8.38 | 8.38 | 1.45% | 57,935 |
| Aug 13, 2026 | 8.35 | 8.50 | 8.25 | 8.26 | 8.26 | - | 51,263 |
| Aug 12, 2026 | 8.30 | 8.35 | 8.18 | 8.26 | 8.26 | 0.36% | 39,850 |
| Aug 11, 2026 | 8.15 | 8.29 | 7.93 | 8.23 | 8.23 | 1.48% | 65,757 |
| Aug 10, 2026 | 7.96 | 8.23 | 7.85 | 8.11 | 8.11 | 1.63% | 85,811 |
| Aug 7, 2026 | 8.12 | 8.30 | 7.98 | 7.98 | 7.98 | 0.63% | 80,453 |
| Aug 6, 2026 | 8.71 | 8.88 | 7.42 | 7.93 | 7.93 | -13.43% | 179,951 |
| Aug 5, 2026 | 9.31 | 9.50 | 9.01 | 9.16 | 9.16 | -0.54% | 43,379 |
| Aug 4, 2026 | 9.35 | 9.47 | 9.19 | 9.21 | 9.21 | -0.32% | 95,400 |
| Aug 3, 2026 | 9.08 | 9.84 | 9.00 | 9.24 | 9.24 | 1.43% | 135,437 |
| Jul 31, 2026 | 8.97 | 9.21 | 8.55 | 9.11 | 9.11 | 0.55% | 123,468 |
| Jul 30, 2026 | 8.38 | 9.11 | 8.33 | 9.06 | 9.06 | 9.16% | 60,754 |
| Jul 29, 2026 | 8.28 | 8.43 | 8.09 | 8.30 | 8.30 | 1.22% | 92,146 |
| Jul 28, 2026 | 8.10 | 8.46 | 7.78 | 8.20 | 8.20 | 1.74% | 54,880 |
| Jul 27, 2026 | 7.84 | 8.26 | 7.74 | 8.06 | 8.06 | 3.47% | 107,923 |
| Jul 24, 2026 | 8.39 | 8.39 | 7.75 | 7.79 | 7.79 | -7.48% | 71,206 |
| Jul 23, 2026 | 8.35 | 8.56 | 8.14 | 8.42 | 8.42 | -1.75% | 177,679 |