Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
8.20
0.00 (0.00%)
Jul 29, 2026, 11:31 AM EDT - Market open
Adicet Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.10 | 8.46 | 7.78 | 8.20 | 8.20 | 1.74% | 54,729 |
| Jul 27, 2026 | 7.84 | 8.26 | 7.74 | 8.06 | 8.06 | 3.47% | 107,808 |
| Jul 24, 2026 | 8.39 | 8.39 | 7.75 | 7.79 | 7.79 | -7.48% | 71,154 |
| Jul 23, 2026 | 8.35 | 8.56 | 8.14 | 8.42 | 8.42 | -1.75% | 177,678 |
| Jul 22, 2026 | 8.07 | 8.63 | 8.00 | 8.57 | 8.57 | 5.54% | 95,166 |
| Jul 21, 2026 | 7.96 | 8.31 | 7.91 | 8.12 | 8.12 | 2.92% | 43,175 |
| Jul 20, 2026 | 7.96 | 8.13 | 7.76 | 7.89 | 7.89 | -2.83% | 74,912 |
| 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% | 113,742 |
| Jul 15, 2026 | 8.79 | 8.88 | 8.44 | 8.68 | 8.68 | -1.70% | 53,935 |
| Jul 14, 2026 | 8.64 | 9.08 | 8.51 | 8.83 | 8.83 | 3.27% | 119,813 |
| Jul 13, 2026 | 8.79 | 9.15 | 8.55 | 8.55 | 8.55 | -3.17% | 116,335 |
| Jul 10, 2026 | 8.95 | 8.98 | 8.68 | 8.83 | 8.83 | -1.23% | 60,798 |
| Jul 9, 2026 | 9.25 | 9.32 | 8.88 | 8.94 | 8.94 | -3.35% | 98,265 |
| Jul 8, 2026 | 8.53 | 9.31 | 8.53 | 9.25 | 9.25 | 7.56% | 135,964 |
| 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% | 64,202 |
| Jul 2, 2026 | 8.73 | 9.39 | 8.70 | 9.00 | 9.00 | 4.41% | 100,974 |
| Jul 1, 2026 | 8.58 | 9.02 | 8.40 | 8.62 | 8.62 | -0.23% | 90,096 |
| Jun 30, 2026 | 8.58 | 8.81 | 8.47 | 8.64 | 8.64 | 0.93% | 171,790 |
| Jun 29, 2026 | 8.38 | 8.62 | 8.34 | 8.56 | 8.56 | 2.27% | 74,346 |
| 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 |
| Jun 10, 2026 | 7.27 | 7.42 | 7.24 | 7.31 | 7.31 | - | 34,919 |
| Jun 9, 2026 | 7.35 | 7.55 | 7.02 | 7.31 | 7.31 | 1.25% | 54,641 |
| Jun 8, 2026 | 7.46 | 7.46 | 7.13 | 7.22 | 7.22 | -0.55% | 53,876 |
| Jun 5, 2026 | 8.05 | 8.06 | 7.26 | 7.26 | 7.26 | -10.92% | 86,581 |
| Jun 4, 2026 | 7.89 | 8.34 | 7.86 | 8.15 | 8.15 | 4.09% | 63,316 |
| Jun 3, 2026 | 8.06 | 8.29 | 7.64 | 7.83 | 7.83 | -3.45% | 113,720 |
| Jun 2, 2026 | 8.66 | 8.67 | 8.11 | 8.11 | 8.11 | -7.63% | 170,763 |
| Jun 1, 2026 | 9.32 | 9.32 | 8.74 | 8.78 | 8.78 | -5.69% | 66,790 |
| May 29, 2026 | 8.64 | 9.47 | 8.52 | 9.31 | 9.31 | 7.75% | 203,842 |
| May 28, 2026 | 8.38 | 8.74 | 8.29 | 8.64 | 8.64 | 1.65% | 114,373 |
| May 27, 2026 | 8.36 | 8.68 | 8.18 | 8.50 | 8.50 | 2.04% | 100,692 |
| May 26, 2026 | 8.44 | 8.62 | 8.03 | 8.33 | 8.33 | 0.36% | 90,235 |
| May 22, 2026 | 7.90 | 8.35 | 7.90 | 8.30 | 8.30 | 5.20% | 92,027 |
| May 21, 2026 | 7.71 | 8.03 | 7.47 | 7.89 | 7.89 | 1.68% | 105,783 |
| May 20, 2026 | 7.25 | 7.91 | 7.23 | 7.76 | 7.76 | 7.03% | 154,128 |
| May 19, 2026 | 7.50 | 7.50 | 7.09 | 7.25 | 7.25 | -3.33% | 171,473 |
| May 18, 2026 | 7.60 | 7.76 | 7.32 | 7.50 | 7.50 | -2.34% | 100,901 |
| May 15, 2026 | 8.25 | 8.25 | 7.57 | 7.68 | 7.68 | -8.68% | 138,861 |