Adicet Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.68	0.69	0.63	0.63	0.63	-6.71%	361,104
Jun 26, 2025	0.66	0.68	0.64	0.67	0.67	1.91%	614,728
Jun 25, 2025	0.67	0.68	0.64	0.66	0.66	0.58%	359,438
Jun 24, 2025	0.63	0.68	0.63	0.65	0.65	3.06%	319,077
Jun 23, 2025	0.67	0.68	0.63	0.63	0.63	-5.25%	533,262
Jun 20, 2025	0.68	0.68	0.66	0.67	0.67	0.15%	269,515
Jun 18, 2025	0.69	0.70	0.67	0.67	0.67	-0.49%	276,567
Jun 17, 2025	0.74	0.74	0.67	0.67	0.67	-6.10%	286,738
Jun 16, 2025	0.74	0.75	0.69	0.72	0.72	-4.57%	444,324
Jun 13, 2025	0.76	0.79	0.73	0.75	0.75	-3.80%	336,367
Jun 12, 2025	0.78	0.80	0.75	0.78	0.78	-0.62%	245,947
Jun 11, 2025	0.84	0.84	0.76	0.78	0.78	-4.29%	263,886
Jun 10, 2025	0.77	0.83	0.75	0.82	0.82	6.66%	452,426
Jun 9, 2025	0.75	0.77	0.74	0.77	0.77	1.52%	324,329
Jun 6, 2025	0.75	0.79	0.73	0.76	0.76	1.04%	422,273
Jun 5, 2025	0.78	0.80	0.72	0.75	0.75	-5.25%	361,484
Jun 4, 2025	0.76	0.80	0.75	0.79	0.79	1.54%	305,660
Jun 3, 2025	0.75	0.79	0.71	0.78	0.78	4.01%	416,492
Jun 2, 2025	0.72	0.79	0.70	0.75	0.75	4.27%	697,560
May 30, 2025	0.70	0.72	0.70	0.72	0.72	-0.24%	226,386
May 29, 2025	0.65	0.72	0.65	0.72	0.72	10.26%	474,443
May 28, 2025	0.69	0.70	0.64	0.65	0.65	-6.70%	1,040,970
May 27, 2025	0.70	0.71	0.66	0.70	0.70	0.91%	498,108
May 23, 2025	0.71	0.72	0.67	0.69	0.69	-3.49%	500,339
May 22, 2025	0.71	0.73	0.68	0.72	0.72	2.67%	399,521
May 21, 2025	0.71	0.72	0.65	0.70	0.70	-6.59%	492,791
May 20, 2025	0.70	0.75	0.70	0.75	0.75	6.19%	363,330
May 19, 2025	0.72	0.72	0.68	0.71	0.71	-9.20%	470,993
May 16, 2025	0.65	0.78	0.63	0.78	0.78	21.82%	1,953,254
May 15, 2025	0.65	0.66	0.63	0.64	0.64	-1.07%	399,343
May 14, 2025	0.66	0.67	0.63	0.64	0.64	-3.46%	516,859
May 13, 2025	0.70	0.71	0.65	0.67	0.67	-7.35%	620,298
May 12, 2025	0.65	0.74	0.65	0.72	0.72	18.22%	1,536,942
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