Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
8.81
+0.17 (1.97%)
May 29, 2026, 12:29 PM EDT - Market open
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.64 | 8.66 | 8.52 | 8.75 | - | 1.27% | 8,131 |
| May 28, 2026 | 8.38 | 8.74 | 8.29 | 8.64 | 8.64 | 1.65% | 114,213 |
| May 27, 2026 | 8.36 | 8.68 | 8.18 | 8.50 | 8.50 | 2.04% | 100,442 |
| May 26, 2026 | 8.44 | 8.62 | 8.03 | 8.33 | 8.33 | 0.36% | 90,111 |
| May 22, 2026 | 7.90 | 8.35 | 7.90 | 8.30 | 8.30 | 5.20% | 91,879 |
| May 21, 2026 | 7.71 | 8.03 | 7.47 | 7.89 | 7.89 | 1.68% | 105,773 |
| May 20, 2026 | 7.25 | 7.91 | 7.23 | 7.76 | 7.76 | 7.03% | 154,094 |
| May 19, 2026 | 7.50 | 7.50 | 7.09 | 7.25 | 7.25 | -3.33% | 171,363 |
| May 18, 2026 | 7.60 | 7.76 | 7.32 | 7.50 | 7.50 | -2.34% | 100,876 |
| May 15, 2026 | 8.25 | 8.25 | 7.57 | 7.68 | 7.68 | -8.68% | 138,861 |
| May 14, 2026 | 8.15 | 8.61 | 7.75 | 8.41 | 8.41 | 4.21% | 155,551 |
| May 13, 2026 | 7.87 | 8.16 | 7.60 | 8.07 | 8.07 | 1.51% | 45,717 |
| May 12, 2026 | 8.17 | 8.17 | 7.81 | 7.95 | 7.95 | -2.69% | 63,827 |
| May 11, 2026 | 8.45 | 8.71 | 8.08 | 8.17 | 8.17 | -4.44% | 198,723 |
| May 8, 2026 | 8.46 | 8.90 | 8.35 | 8.55 | 8.55 | 2.76% | 96,772 |
| May 7, 2026 | 8.55 | 8.66 | 8.24 | 8.32 | 8.32 | -2.69% | 60,146 |
| May 6, 2026 | 8.51 | 8.77 | 8.37 | 8.55 | 8.55 | 0.47% | 113,018 |
| May 5, 2026 | 8.61 | 8.88 | 8.33 | 8.51 | 8.51 | 0.71% | 106,465 |
| May 4, 2026 | 8.20 | 8.53 | 8.06 | 8.45 | 8.45 | 3.05% | 52,742 |
| May 1, 2026 | 7.55 | 8.30 | 7.45 | 8.20 | 8.20 | 8.61% | 119,396 |
| Apr 30, 2026 | 7.60 | 7.71 | 7.45 | 7.55 | 7.55 | -1.05% | 51,458 |
| Apr 29, 2026 | 7.64 | 7.80 | 7.29 | 7.63 | 7.63 | -0.52% | 101,217 |
| Apr 28, 2026 | 7.78 | 7.92 | 7.55 | 7.67 | 7.67 | -3.28% | 71,490 |
| Apr 27, 2026 | 8.02 | 8.20 | 7.85 | 7.93 | 7.93 | 0.38% | 53,170 |
| Apr 24, 2026 | 7.96 | 7.96 | 7.77 | 7.90 | 7.90 | - | 50,327 |
| Apr 23, 2026 | 8.29 | 8.32 | 7.90 | 7.90 | 7.90 | -4.93% | 76,889 |
| Apr 22, 2026 | 8.22 | 8.42 | 8.14 | 8.31 | 8.31 | 3.10% | 58,559 |
| Apr 21, 2026 | 8.68 | 8.68 | 7.96 | 8.06 | 8.06 | -7.04% | 174,580 |
| Apr 20, 2026 | 8.23 | 8.79 | 8.17 | 8.67 | 8.67 | 5.47% | 131,651 |
| Apr 17, 2026 | 8.30 | 8.47 | 8.15 | 8.22 | 8.22 | 2.11% | 187,402 |
| Apr 16, 2026 | 8.16 | 8.20 | 7.70 | 8.05 | 8.05 | 1.64% | 132,135 |
| Apr 15, 2026 | 7.06 | 7.99 | 6.77 | 7.92 | 7.92 | 13.14% | 346,155 |
| Apr 14, 2026 | 6.84 | 7.10 | 6.79 | 7.00 | 7.00 | 10.24% | 387,063 |
| Apr 13, 2026 | 6.67 | 6.67 | 6.05 | 6.35 | 6.35 | -6.07% | 202,450 |
| Apr 10, 2026 | 6.89 | 6.90 | 6.68 | 6.76 | 6.76 | -1.46% | 61,708 |
| Apr 9, 2026 | 6.55 | 6.97 | 6.51 | 6.86 | 6.86 | 4.73% | 239,600 |
| Apr 8, 2026 | 6.67 | 6.71 | 6.17 | 6.55 | 6.55 | 1.87% | 274,305 |
| Apr 7, 2026 | 6.84 | 6.86 | 6.35 | 6.43 | 6.43 | -6.81% | 180,738 |
| Apr 6, 2026 | 6.95 | 7.09 | 6.83 | 6.90 | 6.90 | -1.29% | 78,311 |
| Apr 2, 2026 | 6.81 | 7.01 | 6.74 | 6.99 | 6.99 | 1.60% | 64,015 |
| Apr 1, 2026 | 6.88 | 7.06 | 6.85 | 6.88 | 6.88 | 1.03% | 78,006 |
| Mar 31, 2026 | 6.26 | 6.82 | 6.26 | 6.81 | 6.81 | 11.46% | 72,874 |
| Mar 30, 2026 | 6.45 | 6.49 | 6.01 | 6.11 | 6.11 | -5.56% | 112,704 |
| Mar 27, 2026 | 6.62 | 6.66 | 6.42 | 6.47 | 6.47 | -3.86% | 105,083 |
| Mar 26, 2026 | 6.74 | 6.91 | 6.67 | 6.73 | 6.73 | -1.17% | 63,974 |
| Mar 25, 2026 | 6.72 | 7.00 | 6.55 | 6.81 | 6.81 | 1.79% | 76,455 |
| Mar 24, 2026 | 6.59 | 6.76 | 6.50 | 6.69 | 6.69 | 0.45% | 75,359 |
| Mar 23, 2026 | 6.82 | 6.92 | 6.49 | 6.66 | 6.66 | -3.76% | 160,384 |
| Mar 20, 2026 | 6.97 | 7.12 | 6.83 | 6.92 | 6.92 | -2.12% | 96,226 |
| Mar 19, 2026 | 6.89 | 7.09 | 6.82 | 7.07 | 7.07 | 2.02% | 97,319 |