Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.54	0.55	0.53	0.53	0.53	-3.75%	2,139,316
Dec 4, 2025	0.54	0.57	0.54	0.56	0.56	3.35%	1,808,352
Dec 3, 2025	0.56	0.56	0.53	0.54	0.54	-4.12%	3,340,166
Dec 2, 2025	0.61	0.61	0.55	0.56	0.56	-8.23%	2,677,579
Dec 1, 2025	0.66	0.66	0.61	0.61	0.61	-5.85%	1,494,093
Nov 28, 2025	0.63	0.70	0.62	0.65	0.65	7.85%	1,310,973
Nov 26, 2025	0.60	0.63	0.58	0.60	0.60	0.18%	4,709,890
Nov 25, 2025	0.63	0.64	0.60	0.60	0.60	-2.01%	1,413,842
Nov 24, 2025	0.63	0.67	0.60	0.61	0.61	1.64%	1,004,102
Nov 21, 2025	0.58	0.63	0.58	0.60	0.60	4.29%	981,860
Nov 20, 2025	0.58	0.62	0.58	0.58	0.58	0.05%	1,020,437
Nov 19, 2025	0.60	0.62	0.57	0.58	0.58	-3.99%	1,477,014
Nov 18, 2025	0.65	0.65	0.59	0.60	0.60	1.31%	1,684,263
Nov 17, 2025	0.66	0.69	0.59	0.59	0.59	-10.40%	2,987,691
Nov 14, 2025	0.65	0.70	0.65	0.66	0.66	-0.12%	868,381
Nov 13, 2025	0.68	0.70	0.63	0.66	0.66	-3.41%	1,627,490
Nov 12, 2025	0.65	0.69	0.65	0.69	0.69	6.24%	1,284,857
Nov 11, 2025	0.67	0.68	0.64	0.65	0.65	-1.63%	1,308,487
Nov 10, 2025	0.65	0.70	0.63	0.66	0.66	2.70%	1,944,903
Nov 7, 2025	0.67	0.68	0.60	0.64	0.64	-5.50%	2,431,790
Nov 6, 2025	0.69	0.71	0.66	0.68	0.68	-1.91%	1,091,372
Nov 5, 2025	0.69	0.71	0.66	0.69	0.69	-0.04%	903,955
Nov 4, 2025	0.73	0.74	0.67	0.69	0.69	-5.44%	2,381,512
Nov 3, 2025	0.75	0.77	0.71	0.73	0.73	-2.67%	3,131,091
Oct 31, 2025	0.78	0.81	0.73	0.75	0.75	-3.77%	2,825,186
Oct 30, 2025	0.77	0.81	0.75	0.78	0.78	3.85%	1,626,648
Oct 29, 2025	0.86	0.87	0.75	0.75	0.75	-12.28%	4,234,675
Oct 28, 2025	0.91	0.91	0.85	0.86	0.86	-5.12%	1,760,796
Oct 27, 2025	0.89	0.91	0.83	0.90	0.90	1.33%	3,074,886
Oct 24, 2025	0.87	0.94	0.87	0.89	0.89	3.34%	955,458
Oct 23, 2025	0.91	0.91	0.86	0.86	0.86	-5.53%	863,976
Oct 22, 2025	0.90	0.92	0.86	0.91	0.91	-1.12%	1,297,506
Oct 21, 2025	0.99	1.03	0.90	0.92	0.92	-6.77%	2,271,468
Oct 20, 2025	1.01	1.02	0.96	0.99	0.99	-0.12%	1,731,318
Oct 17, 2025	1.06	1.06	0.94	0.99	0.99	-4.81%	1,911,550
Oct 16, 2025	1.02	1.07	1.00	1.04	1.04	5.49%	3,731,154
Oct 15, 2025	0.95	1.00	0.94	0.99	0.99	2.70%	2,187,451
Oct 14, 2025	0.98	1.01	0.90	0.96	0.96	-1.97%	2,702,098
Oct 13, 2025	1.04	1.09	0.92	0.98	0.98	1.25%	3,080,424
Oct 10, 2025	0.92	1.00	0.86	0.97	0.97	5.80%	2,015,479
Oct 9, 2025	0.95	1.00	0.88	0.91	0.91	-1.56%	2,295,510
Oct 8, 2025	0.86	0.95	0.85	0.93	0.93	8.86%	3,279,631
Oct 7, 2025	0.95	0.98	0.79	0.85	0.85	-14.69%	25,899,025
Oct 6, 2025	0.86	1.03	0.84	1.00	1.00	19.83%	1,669,970
Oct 3, 2025	0.80	0.84	0.80	0.83	0.83	0.80%	898,265
Oct 2, 2025	0.82	0.83	0.79	0.83	0.83	0.69%	333,230
Oct 1, 2025	0.80	0.83	0.80	0.82	0.82	1.48%	313,736
Sep 30, 2025	0.81	0.83	0.80	0.81	0.81	-2.48%	496,173
Sep 29, 2025	0.84	0.84	0.79	0.83	0.83	-1.10%	453,462
Sep 26, 2025	0.83	0.84	0.81	0.84	0.84	0.14%	236,437