Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.330 | 4.390 | 4.060 | 4.060 | 4.060 | 1,003 |
| 2026-10-22 | 4.570 | 4.570 | 4.330 | 4.380 | 4.380 | 2,548 |
| 2026-10-21 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 59 |
| 2026-10-20 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 32 |
| 2026-10-19 | 4.670 | 4.670 | 4.400 | 4.630 | 4.630 | 98 |
| 2026-10-16 | 4.890 | 4.890 | 4.630 | 4.630 | 4.630 | 229 |
| 2026-10-15 | 4.970 | 4.970 | 4.810 | 4.860 | 4.860 | 75 |
| 2026-10-14 | 5.072 | 5.080 | 4.930 | 4.970 | 4.970 | 6,870 |
| 2026-10-13 | 5.520 | 5.520 | 5.210 | 5.280 | 5.280 | 8,404 |
| 2026-10-09 | 5.600 | 5.900 | 5.600 | 5.810 | 5.810 | 2,042 |
| 2026-10-08 | 6.170 | 6.170 | 5.590 | 5.760 | 5.760 | 3,420 |
| 2026-10-07 | 6.280 | 6.390 | 6.180 | 6.190 | 6.190 | 2,925 |
| 2026-10-06 | 6.520 | 6.520 | 6.280 | 6.370 | 6.370 | 648 |
| 2026-10-05 | 6.850 | 6.850 | 6.270 | 6.380 | 6.380 | 3,563 |
| 2026-10-02 | 6.700 | 6.820 | 6.500 | 6.510 | 6.510 | 334 |
| 2026-10-01 | 7.180 | 7.700 | 6.745 | 6.880 | 6.880 | 15,140 |
| 2026-09-30 | 6.800 | 7.190 | 6.570 | 6.990 | 6.990 | 1,220 |
| 2026-09-29 | 6.250 | 6.890 | 6.250 | 6.870 | 6.870 | 9,971 |
| 2026-09-28 | 11.200 | 11.200 | 6.570 | 6.870 | 6.870 | 28,103 |
| 2026-09-25 | 8.360 | 8.800 | 8.100 | 8.800 | 8.800 | 522 |
| 2026-09-24 | 8.530 | 8.540 | 8.100 | 8.200 | 8.200 | 2,435 |
| 2026-09-23 | 8.900 | 8.920 | 8.420 | 8.710 | 8.710 | 1,022 |
| 2026-09-22 | 9.530 | 9.530 | 8.780 | 9.320 | 9.320 | 157 |
| 2026-09-21 | 9.230 | 9.335 | 8.900 | 8.900 | 8.900 | 55 |
| 2026-09-18 | 8.750 | 9.120 | 8.750 | 8.821 | 8.821 | 12 |
| 2026-09-17 | 8.880 | 9.225 | 8.880 | 9.120 | 9.120 | 133 |
| 2026-09-16 | 9.170 | 9.170 | 8.970 | 9.110 | 9.110 | 443 |
| 2026-09-15 | 9.460 | 9.460 | 8.140 | 8.200 | 8.200 | 1,868 |
| 2026-09-14 | 9.520 | 9.740 | 9.500 | 9.510 | 9.510 | 345 |
| 2026-09-11 | 9.650 | 9.685 | 9.510 | 9.650 | 9.650 | 34 |
| 2026-09-10 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 30 |
| 2026-09-09 | 9.800 | 9.850 | 9.460 | 9.521 | 9.521 | 9 |
| 2026-09-08 | 9.780 | 9.780 | 9.490 | 9.580 | 9.580 | 353 |
| 2026-09-04 | 9.510 | 9.780 | 9.510 | 9.560 | 9.560 | 388 |
| 2026-09-03 | 9.270 | 9.615 | 9.075 | 9.379 | 9.379 | 2,435 |
| 2026-09-02 | 9.390 | 9.530 | 9.110 | 9.360 | 9.360 | 119 |
| 2026-09-01 | 8.720 | 9.510 | 8.710 | 9.260 | 9.260 | 7,611 |
| 2026-08-31 | 9.140 | 9.370 | 8.620 | 8.740 | 8.740 | 577 |
| 2026-08-28 | 9.700 | 9.700 | 8.750 | 8.840 | 8.840 | 616 |
| 2026-08-27 | 8.810 | 9.129 | 8.810 | 9.120 | 9.120 | 728 |
| 2026-08-26 | 8.560 | 8.870 | 8.560 | 8.870 | 8.870 | 35 |
| 2026-08-25 | 8.980 | 9.560 | 8.980 | 9.030 | 9.030 | 566 |
| 2026-08-24 | 9.210 | 9.210 | 8.741 | 8.980 | 8.980 | 434 |
| 2026-08-21 | 9.478 | 9.478 | 9.260 | 9.370 | 9.370 | 821 |
| 2026-08-20 | 9.360 | 9.600 | 9.080 | 9.130 | 9.130 | 108 |
| 2026-08-19 | 8.900 | 9.480 | 8.900 | 9.260 | 9.260 | 264 |
| 2026-08-18 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 8 |
| 2026-08-17 | 8.450 | 8.930 | 8.450 | 8.900 | 8.900 | 237 |
| 2026-08-14 | 8.840 | 8.840 | 8.260 | 8.260 | 8.260 | 31 |
| 2026-08-13 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 90 |
| 2026-08-12 | 8.350 | 8.480 | 8.180 | 8.280 | 8.280 | 104 |
| 2026-08-11 | 8.480 | 8.480 | 7.830 | 8.200 | 8.200 | 255 |
| 2026-08-10 | 8.130 | 8.170 | 7.660 | 8.070 | 8.070 | 200 |
| 2026-08-07 | 8.040 | 8.480 | 8.040 | 8.130 | 8.130 | 607 |
| 2026-08-06 | 8.702 | 9.070 | 7.600 | 8.020 | 8.020 | 819 |
| 2026-08-05 | 9.300 | 9.550 | 9.100 | 9.100 | 9.100 | 164 |
| 2026-08-04 | 9.250 | 9.370 | 9.020 | 9.270 | 9.270 | 2,025 |
| 2026-08-03 | 9.110 | 9.710 | 9.000 | 9.180 | 9.180 | 800 |
| 2026-07-31 | 9.140 | 9.150 | 8.600 | 8.660 | 8.660 | 1,498 |
| 2026-07-30 | 8.490 | 8.650 | 8.490 | 8.650 | 8.650 | 21 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.