Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
4.101
-0.179 (-4.18%)
Oct 23, 2026, 11:51 AM EDT - Market open
Adicet Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.22 | 4.29 | 4.10 | 4.10 | 4.10 | -4.18% | 48,765 |
| Oct 22, 2026 | 4.50 | 4.72 | 4.21 | 4.28 | 4.28 | -4.68% | 156,324 |
| Oct 21, 2026 | 4.52 | 4.74 | 4.44 | 4.49 | 4.49 | -0.66% | 179,834 |
| Oct 20, 2026 | 4.53 | 4.72 | 4.49 | 4.52 | 4.52 | -0.22% | 126,511 |
| Oct 19, 2026 | 4.57 | 4.75 | 4.39 | 4.53 | 4.53 | -0.88% | 228,437 |
| Oct 16, 2026 | 5.14 | 5.14 | 4.57 | 4.57 | 4.57 | -11.09% | 188,437 |
| Oct 15, 2026 | 4.90 | 5.17 | 4.88 | 5.14 | 5.14 | 5.11% | 154,989 |
| Oct 14, 2026 | 5.10 | 5.27 | 4.80 | 4.89 | 4.89 | -4.31% | 357,656 |
| Oct 13, 2026 | 5.53 | 5.53 | 5.10 | 5.11 | 5.11 | -7.59% | 324,784 |
| Oct 12, 2026 | 5.55 | 5.84 | 5.17 | 5.53 | 5.53 | -1.43% | 145,108 |
| Oct 9, 2026 | 5.72 | 6.05 | 5.61 | 5.61 | 5.61 | -2.26% | 189,795 |
| Oct 8, 2026 | 6.16 | 6.17 | 5.55 | 5.74 | 5.74 | -7.12% | 485,321 |
| Oct 7, 2026 | 6.21 | 6.44 | 6.12 | 6.18 | 6.18 | -1.12% | 212,165 |
| Oct 6, 2026 | 6.52 | 6.55 | 6.21 | 6.25 | 6.25 | -3.40% | 134,996 |
| Oct 5, 2026 | 6.53 | 6.69 | 6.28 | 6.47 | 6.47 | -0.46% | 152,146 |
| Oct 2, 2026 | 6.70 | 6.82 | 6.50 | 6.50 | 6.50 | -2.11% | 164,978 |
| Oct 1, 2026 | 7.06 | 7.17 | 6.64 | 6.64 | 6.64 | -7.00% | 149,042 |
| Sep 30, 2026 | 6.80 | 7.28 | 6.71 | 7.14 | 7.14 | 4.54% | 211,064 |
| Sep 29, 2026 | 6.41 | 7.06 | 6.37 | 6.83 | 6.83 | 7.56% | 668,201 |
| Sep 28, 2026 | 7.96 | 7.96 | 6.25 | 6.35 | 6.35 | -29.60% | 2,148,970 |
| Sep 25, 2026 | 8.29 | 9.11 | 8.29 | 9.02 | 9.02 | 9.07% | 638,601 |
| Sep 24, 2026 | 8.49 | 8.49 | 7.89 | 8.27 | 8.27 | -2.59% | 358,549 |
| Sep 23, 2026 | 9.12 | 9.31 | 8.42 | 8.49 | 8.49 | -7.16% | 263,245 |
| Sep 22, 2026 | 9.00 | 9.44 | 8.98 | 9.15 | 9.15 | 2.41% | 87,830 |
| Sep 21, 2026 | 9.23 | 9.24 | 8.78 | 8.93 | 8.93 | -2.72% | 49,788 |
| Sep 18, 2026 | 8.96 | 9.41 | 8.76 | 9.18 | 9.18 | 1.89% | 114,529 |
| Sep 17, 2026 | 9.20 | 9.33 | 8.86 | 9.01 | 9.01 | -0.44% | 130,675 |
| Sep 16, 2026 | 8.52 | 9.44 | 8.45 | 9.05 | 9.05 | 6.41% | 258,210 |
| 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 |