Adicet Bio, Inc. - Common Stock (ACET)

Last Price8.4200

Change+0.4900 (6.18%)

NASDAQ · Last Trade: Jan 1st, 3:59 PM EST

Historical Prices For Adicet Bio, Inc. - Common Stock (ACET)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	7.84	8.84	7.84	8.42	261,434	8.42
12/30/2025	7.97	8.32	7.62	7.93	271,203	7.93
12/29/2025	0.50	0.51	0.49	0.49	2,691,070	7.87
12/26/2025	0.47	0.52	0.47	0.52	2,961,989	8.32
12/24/2025	0.49	0.52	0.49	0.52	1,385,602	8.31
12/23/2025	0.49	0.50	0.47	0.49	1,692,679	7.77
12/22/2025	0.49	0.52	0.48	0.49	2,958,084	7.87
12/19/2025	0.47	0.51	0.46	0.49	6,061,982	7.90
12/18/2025	0.48	0.50	0.47	0.47	1,519,182	7.52
12/17/2025	0.47	0.50	0.47	0.47	4,235,331	7.52
12/16/2025	0.50	0.50	0.46	0.47	4,704,088	7.44
12/15/2025	0.52	0.52	0.49	0.49	3,728,321	7.92
12/12/2025	0.51	0.53	0.49	0.50	3,889,327	7.98
12/11/2025	0.53	0.55	0.52	0.52	3,628,548	8.27
12/10/2025	0.57	0.59	0.52	0.55	3,138,208	8.78
12/09/2025	0.52	0.54	0.52	0.54	2,565,460	8.58
12/08/2025	0.54	0.55	0.50	0.52	3,340,376	8.39
12/05/2025	0.54	0.55	0.53	0.53	2,148,366	8.55
12/04/2025	0.54	0.57	0.54	0.56	1,808,352	8.88
12/03/2025	0.56	0.56	0.53	0.54	3,340,094	8.59
12/02/2025	0.61	0.61	0.55	0.56	2,679,057	8.96
12/01/2025	0.66	0.66	0.61	0.61	1,494,085	9.76
11/28/2025	0.63	0.70	0.62	0.65	1,315,741	10.37
11/26/2025	0.60	0.63	0.58	0.60	4,710,390	9.62
11/25/2025	0.63	0.64	0.60	0.60	1,419,380	9.60
11/24/2025	0.63	0.67	0.60	0.61	1,007,982	9.80
11/21/2025	0.58	0.63	0.58	0.60	981,864	9.64
11/20/2025	0.58	0.62	0.58	0.58	1,020,437	9.24
11/19/2025	0.60	0.62	0.57	0.58	1,473,171	9.24
11/18/2025	0.65	0.65	0.59	0.60	1,683,217	9.62
11/17/2025	0.66	0.69	0.59	0.59	2,965,039	9.49
11/14/2025	0.65	0.70	0.65	0.66	868,381	10.60
11/13/2025	0.68	0.70	0.63	0.66	1,625,054	10.61
11/12/2025	0.65	0.69	0.65	0.69	1,282,473	10.98
11/11/2025	0.67	0.68	0.64	0.65	1,307,675	10.34
11/10/2025	0.65	0.70	0.63	0.66	1,944,486	10.51
11/07/2025	0.67	0.68	0.60	0.64	2,431,790	10.23
11/06/2025	0.69	0.71	0.66	0.68	1,086,165	10.83
11/05/2025	0.69	0.71	0.66	0.69	902,626	11.04
11/04/2025	0.73	0.74	0.67	0.69	2,376,690	11.04
11/03/2025	0.75	0.77	0.71	0.73	3,130,534	11.68
10/31/2025	0.78	0.81	0.73	0.75	2,825,186	12.00
10/30/2025	0.77	0.81	0.75	0.78	1,626,412	12.47
10/29/2025	0.86	0.87	0.75	0.75	4,232,710	12.01
10/28/2025	0.91	0.91	0.85	0.86	1,760,335	13.69
10/27/2025	0.89	0.91	0.83	0.90	3,074,104	14.43
10/24/2025	0.87	0.94	0.87	0.89	955,458	14.24
10/23/2025	0.91	0.91	0.85	0.86	863,578	13.78
10/22/2025	0.90	0.92	0.86	0.91	1,297,315	14.59
10/21/2025	0.99	1.03	0.90	0.92	2,270,183	14.75
10/20/2025	1.01	1.02	0.96	0.99	1,731,198	15.82
10/17/2025	1.06	1.06	0.94	0.99	1,911,550	15.84
10/16/2025	1.01	1.06	1.00	1.04	3,728,612	16.64
10/15/2025	0.95	1.00	0.94	0.99	2,186,941	15.77
10/14/2025	0.98	1.01	0.90	0.96	2,701,911	15.36
10/13/2025	1.04	1.09	0.92	0.98	3,073,664	15.67
10/10/2025	0.92	1.00	0.86	0.97	2,015,479	15.48
10/09/2025	0.95	1.00	0.88	0.91	2,295,251	14.63
10/08/2025	0.86	0.95	0.85	0.93	3,269,966	14.86
10/07/2025	0.95	0.98	0.79	0.85	25,891,466	13.65
10/06/2025	0.86	1.03	0.84	1.00	1,660,844	16.00
10/03/2025	0.80	0.84	0.80	0.83	898,265	13.35
10/02/2025	0.82	0.83	0.79	0.83	331,875	13.25
10/01/2025	0.80	0.83	0.80	0.82	313,661	13.16