Adicet Bio, Inc. (ACET)
NASDAQ: ACET · Real-Time Price · USD
8.10
0.00 (0.00%)
At close: Jun 18, 2026, 4:00 PM EDT
8.22
+0.12 (1.48%)
After-hours: Jun 18, 2026, 6:53 PM EDT
Adicet Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.02 | 8.15 | 8.02 | 8.10 | 8.10 | - | 36,374 |
| Jun 17, 2026 | 7.86 | 8.33 | 7.79 | 8.10 | 8.10 | 4.38% | 42,835 |
| Jun 16, 2026 | 8.12 | 8.13 | 7.72 | 7.76 | 7.76 | -4.32% | 77,746 |
| 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% | 121,661 |
| Jun 11, 2026 | 7.39 | 7.74 | 7.31 | 7.55 | 7.55 | 3.28% | 42,073 |
| Jun 10, 2026 | 7.27 | 7.42 | 7.24 | 7.31 | 7.31 | - | 34,818 |
| Jun 9, 2026 | 7.35 | 7.55 | 7.02 | 7.31 | 7.31 | 1.25% | 54,628 |
| Jun 8, 2026 | 7.46 | 7.46 | 7.13 | 7.22 | 7.22 | -0.55% | 53,612 |
| Jun 5, 2026 | 8.05 | 8.06 | 7.26 | 7.26 | 7.26 | -10.92% | 86,334 |
| 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% | 113,709 |
| Jun 2, 2026 | 8.66 | 8.67 | 8.11 | 8.11 | 8.11 | -7.63% | 170,762 |
| Jun 1, 2026 | 9.32 | 9.32 | 8.74 | 8.78 | 8.78 | -5.69% | 65,962 |
| May 29, 2026 | 8.64 | 9.47 | 8.52 | 9.31 | 9.31 | 7.75% | 203,572 |
| 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 |