Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
9.19
-0.19 (-2.03%)
At close: Aug 21, 2026, 4:00 PM EDT
9.19
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:10 PM EDT
Adicet Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.55 | 9.55 | 9.18 | 9.18 | - | -2.13% | 78,919 |
| Aug 20, 2026 | 9.62 | 9.65 | 9.08 | 9.38 | 9.38 | -1.16% | 61,507 |
| Aug 19, 2026 | 8.99 | 9.60 | 8.99 | 9.49 | 9.49 | 4.17% | 84,541 |
| Aug 18, 2026 | 8.75 | 9.22 | 8.70 | 9.11 | 9.11 | 4.23% | 101,410 |
| 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% | 57,637 |
| Aug 13, 2026 | 8.35 | 8.50 | 8.25 | 8.26 | 8.26 | - | 51,252 |
| Aug 12, 2026 | 8.30 | 8.35 | 8.18 | 8.26 | 8.26 | 0.36% | 39,612 |
| Aug 11, 2026 | 8.15 | 8.29 | 7.93 | 8.23 | 8.23 | 1.48% | 65,747 |
| Aug 10, 2026 | 7.96 | 8.23 | 7.85 | 8.11 | 8.11 | 1.63% | 85,700 |
| Aug 7, 2026 | 8.12 | 8.30 | 7.98 | 7.98 | 7.98 | 0.63% | 80,230 |
| Aug 6, 2026 | 8.71 | 8.88 | 7.42 | 7.93 | 7.93 | -13.43% | 179,572 |
| Aug 5, 2026 | 9.31 | 9.50 | 9.01 | 9.16 | 9.16 | -0.54% | 43,214 |
| Aug 4, 2026 | 9.35 | 9.47 | 9.19 | 9.21 | 9.21 | -0.32% | 95,392 |
| 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 |
| Jul 1, 2026 | 8.58 | 9.02 | 8.40 | 8.62 | 8.62 | -0.23% | 90,120 |
| Jun 30, 2026 | 8.58 | 8.81 | 8.47 | 8.64 | 8.64 | 0.93% | 171,798 |
| Jun 29, 2026 | 8.38 | 8.62 | 8.34 | 8.56 | 8.56 | 2.27% | 74,352 |
| Jun 26, 2026 | 7.86 | 8.37 | 7.86 | 8.37 | 8.37 | 5.95% | 95,749 |
| Jun 25, 2026 | 8.25 | 8.30 | 7.88 | 7.90 | 7.90 | -4.24% | 88,626 |
| Jun 24, 2026 | 8.21 | 8.43 | 8.12 | 8.25 | 8.25 | 1.23% | 84,539 |
| Jun 23, 2026 | 8.07 | 8.44 | 8.07 | 8.15 | 8.15 | -0.97% | 32,079 |
| Jun 22, 2026 | 8.08 | 8.40 | 8.08 | 8.23 | 8.23 | 1.60% | 64,370 |
| Jun 18, 2026 | 8.02 | 8.15 | 8.02 | 8.10 | 8.10 | - | 36,382 |
| Jun 17, 2026 | 7.86 | 8.33 | 7.79 | 8.10 | 8.10 | 4.38% | 244,198 |
| Jun 16, 2026 | 8.12 | 8.13 | 7.72 | 7.76 | 7.76 | -4.32% | 77,747 |
| Jun 15, 2026 | 8.12 | 8.37 | 8.11 | 8.11 | 8.11 | 0.75% | 32,008 |
| Jun 12, 2026 | 7.63 | 8.33 | 7.44 | 8.05 | 8.05 | 6.62% | 121,739 |
| Jun 11, 2026 | 7.39 | 7.74 | 7.31 | 7.55 | 7.55 | 3.28% | 42,075 |