Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
9.50
-0.03 (-0.31%)
At close: Sep 11, 2026, 4:00 PM EDT
9.71
+0.21 (2.21%)
After-hours: Sep 11, 2026, 4:29 PM EDT
Adicet Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.65 | 9.77 | 9.38 | 9.61 | - | 0.79% | 18,215 |
| Sep 10, 2026 | 9.46 | 9.68 | 9.31 | 9.53 | 9.53 | -0.10% | 118,968 |
| Sep 9, 2026 | 9.67 | 9.95 | 9.44 | 9.54 | 9.54 | -1.95% | 92,852 |
| Sep 8, 2026 | 9.61 | 9.97 | 9.38 | 9.73 | 9.73 | 1.46% | 81,840 |
| Sep 4, 2026 | 9.33 | 9.76 | 9.26 | 9.59 | 9.59 | 1.70% | 44,554 |
| 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 |
| Jul 22, 2026 | 8.07 | 8.63 | 8.00 | 8.57 | 8.57 | 5.54% | 95,174 |
| Jul 21, 2026 | 7.96 | 8.31 | 7.91 | 8.12 | 8.12 | 2.92% | 43,295 |
| Jul 20, 2026 | 7.96 | 8.13 | 7.76 | 7.89 | 7.89 | -2.83% | 74,921 |
| Jul 17, 2026 | 8.16 | 8.27 | 7.95 | 8.12 | 8.12 | -1.22% | 104,891 |
| Jul 16, 2026 | 8.60 | 8.67 | 7.95 | 8.22 | 8.22 | -5.30% | 113,892 |
| Jul 15, 2026 | 8.79 | 8.88 | 8.44 | 8.68 | 8.68 | -1.70% | 53,951 |
| Jul 14, 2026 | 8.64 | 9.08 | 8.51 | 8.83 | 8.83 | 3.27% | 119,827 |
| Jul 13, 2026 | 8.79 | 9.15 | 8.55 | 8.55 | 8.55 | -3.17% | 116,361 |
| Jul 10, 2026 | 8.95 | 8.98 | 8.68 | 8.83 | 8.83 | -1.23% | 60,801 |
| Jul 9, 2026 | 9.25 | 9.32 | 8.88 | 8.94 | 8.94 | -3.35% | 98,315 |
| Jul 8, 2026 | 8.53 | 9.31 | 8.53 | 9.25 | 9.25 | 7.56% | 136,380 |
| Jul 7, 2026 | 9.13 | 9.13 | 8.49 | 8.60 | 8.60 | -5.18% | 66,249 |
| Jul 6, 2026 | 9.10 | 9.42 | 9.06 | 9.07 | 9.07 | 0.78% | 64,602 |
| Jul 2, 2026 | 8.73 | 9.39 | 8.70 | 9.00 | 9.00 | 4.41% | 101,107 |