Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.65	0.74	0.65	0.72	0.72	18.22%	1,533,675
May 9, 2025	0.59	0.65	0.50	0.61	0.61	27.49%	3,976,634
May 8, 2025	0.49	0.50	0.47	0.48	0.48	-2.45%	543,600
May 7, 2025	0.60	0.61	0.49	0.49	0.49	-18.65%	637,798
May 6, 2025	0.65	0.66	0.60	0.60	0.60	-9.44%	205,485
May 5, 2025	0.68	0.69	0.65	0.67	0.67	-0.66%	235,116
May 2, 2025	0.63	0.70	0.63	0.67	0.67	6.60%	196,112
May 1, 2025	0.66	0.67	0.61	0.63	0.63	-5.07%	342,254
Apr 30, 2025	0.64	0.68	0.61	0.66	0.66	6.41%	151,327
Apr 29, 2025	0.62	0.64	0.62	0.62	0.62	0.37%	211,577
Apr 28, 2025	0.61	0.64	0.58	0.62	0.62	5.82%	397,674
Apr 25, 2025	0.61	0.62	0.58	0.59	0.59	-4.62%	128,788
Apr 24, 2025	0.62	0.62	0.59	0.61	0.61	2.13%	101,080
Apr 23, 2025	0.59	0.62	0.58	0.60	0.60	3.39%	177,358
Apr 22, 2025	0.57	0.60	0.55	0.58	0.58	2.34%	218,801
Apr 21, 2025	0.56	0.57	0.51	0.57	0.57	8.10%	294,112
Apr 17, 2025	0.58	0.61	0.52	0.53	0.53	-7.96%	361,476
Apr 16, 2025	0.59	0.61	0.56	0.57	0.57	-3.43%	235,013
Apr 15, 2025	0.57	0.61	0.56	0.59	0.59	4.52%	312,772
Apr 14, 2025	0.55	0.60	0.55	0.57	0.57	5.40%	558,033
Apr 11, 2025	0.47	0.54	0.47	0.54	0.54	20.11%	2,422,812
Apr 10, 2025	0.56	0.57	0.45	0.45	0.45	-14.02%	1,619,087
Apr 9, 2025	0.58	0.60	0.52	0.52	0.52	-13.33%	1,235,362
Apr 8, 2025	0.66	0.67	0.60	0.60	0.60	-3.24%	158,874
Apr 7, 2025	0.62	0.66	0.58	0.62	0.62	-2.91%	351,255
Apr 4, 2025	0.67	0.71	0.63	0.64	0.64	-4.81%	428,459
Apr 3, 2025	0.70	0.72	0.67	0.67	0.67	-7.32%	323,271
Apr 2, 2025	0.74	0.75	0.69	0.72	0.72	-1.50%	436,315
Apr 1, 2025	0.77	0.82	0.74	0.74	0.74	-2.65%	347,458
Mar 31, 2025	0.81	0.82	0.76	0.76	0.76	-9.06%	353,951
Mar 28, 2025	0.85	0.86	0.82	0.83	0.83	-2.33%	152,511
Mar 27, 2025	0.90	0.91	0.83	0.85	0.85	-5.17%	277,021
Mar 26, 2025	0.89	0.91	0.86	0.90	0.90	1.28%	204,786
Mar 25, 2025	0.92	0.95	0.86	0.89	0.89	-3.20%	358,408
Mar 24, 2025	0.84	0.95	0.82	0.91	0.91	19.34%	1,621,248
Mar 21, 2025	0.76	0.79	0.74	0.77	0.77	0.24%	186,752
Mar 20, 2025	0.78	0.79	0.76	0.76	0.76	-1.70%	173,826
Mar 19, 2025	0.80	0.81	0.76	0.78	0.78	-2.25%	125,481
Mar 18, 2025	0.76	0.81	0.76	0.80	0.80	2.32%	125,756
Mar 17, 2025	0.77	0.80	0.76	0.78	0.78	-0.66%	144,434
Mar 14, 2025	0.78	0.81	0.77	0.78	0.78	0.86%	120,325
Mar 13, 2025	0.77	0.80	0.76	0.78	0.78	-2.27%	137,453
Mar 12, 2025	0.78	0.80	0.75	0.79	0.79	0.66%	122,338
Mar 11, 2025	0.78	0.81	0.75	0.79	0.79	3.37%	175,913
Mar 10, 2025	0.81	0.83	0.75	0.76	0.76	-4.16%	413,991
Mar 7, 2025	0.82	0.85	0.79	0.80	0.80	-5.90%	438,873
Mar 6, 2025	0.86	0.89	0.83	0.85	0.85	-3.33%	595,037
Mar 5, 2025	0.88	0.90	0.85	0.88	0.88	0.47%	246,760
Mar 4, 2025	0.85	0.89	0.82	0.87	0.87	2.76%	401,165
Mar 3, 2025	0.91	0.91	0.84	0.85	0.85	-5.70%	362,178