Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 8.490 | 8.490 | 8.140 | 8.140 | 8.140 | 103 |
| 2026-07-28 | 8.000 | 8.000 | 7.845 | 7.960 | 7.960 | 153 |
| 2026-07-27 | 7.880 | 7.880 | 7.760 | 7.870 | 7.870 | 28 |
| 2026-07-24 | 8.490 | 8.490 | 7.920 | 8.200 | 8.200 | 214 |
| 2026-07-23 | 8.293 | 8.600 | 8.230 | 8.230 | 8.230 | 207 |
| 2026-07-22 | 8.096 | 8.450 | 8.080 | 8.450 | 8.450 | 147 |
| 2026-07-21 | 7.995 | 8.140 | 7.710 | 8.110 | 8.110 | 108 |
| 2026-07-20 | 7.950 | 7.970 | 7.763 | 7.970 | 7.970 | 483 |
| 2026-07-17 | 8.310 | 8.310 | 7.960 | 8.200 | 8.200 | 183 |
| 2026-07-16 | 8.520 | 8.550 | 8.060 | 8.060 | 8.060 | 980 |
| 2026-07-15 | 8.610 | 8.674 | 8.610 | 8.660 | 8.660 | 607 |
| 2026-07-14 | 8.550 | 9.080 | 8.550 | 8.740 | 8.740 | 92 |
| 2026-07-13 | 8.580 | 8.700 | 8.400 | 8.650 | 8.650 | 25 |
| 2026-07-10 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 35 |
| 2026-07-09 | 9.260 | 9.315 | 8.830 | 9.050 | 9.050 | 426 |
| 2026-07-08 | 8.500 | 9.240 | 8.500 | 9.140 | 9.140 | 143 |
| 2026-07-07 | 9.090 | 9.180 | 8.690 | 8.840 | 8.840 | 231 |
| 2026-07-06 | 9.060 | 9.570 | 9.000 | 9.470 | 9.470 | 64 |
| 2026-07-03 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 0 |
| 2026-07-02 | 8.700 | 9.440 | 8.700 | 8.840 | 8.840 | 273 |
| 2026-07-01 | 8.800 | 8.960 | 8.424 | 8.538 | 8.538 | 730 |
| 2026-06-30 | 8.510 | 8.750 | 8.435 | 8.560 | 8.560 | 324 |
| 2026-06-29 | 8.400 | 8.600 | 8.200 | 8.530 | 8.530 | 223 |
| 2026-06-26 | 8.030 | 8.141 | 8.030 | 8.141 | 8.141 | 85 |
| 2026-06-25 | 8.200 | 8.260 | 8.000 | 8.020 | 8.020 | 351 |
| 2026-06-24 | 8.000 | 8.360 | 8.000 | 8.245 | 8.245 | 106 |
| 2026-06-23 | 8.000 | 8.440 | 8.000 | 8.260 | 8.260 | 89 |
| 2026-06-22 | 8.110 | 8.430 | 8.000 | 8.160 | 8.160 | 338 |
| 2026-06-19 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2026-06-18 | 8.210 | 8.210 | 7.800 | 8.110 | 8.110 | 258 |
| 2026-06-17 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2026-06-16 | 8.070 | 8.130 | 7.770 | 7.770 | 7.770 | 32 |
| 2026-06-15 | 8.400 | 8.440 | 8.200 | 8.260 | 8.260 | 47 |
| 2026-06-12 | 7.950 | 8.180 | 7.680 | 8.140 | 8.140 | 90 |
| 2026-06-11 | 7.240 | 7.500 | 7.240 | 7.260 | 7.260 | 1 |
| 2026-06-10 | 7.310 | 7.420 | 7.310 | 7.420 | 7.420 | 1 |
| 2026-06-09 | 7.590 | 7.590 | 7.550 | 7.550 | 7.550 | 6 |
| 2026-06-08 | 7.500 | 7.500 | 7.190 | 7.190 | 7.190 | 540 |
| 2026-06-05 | 7.700 | 7.700 | 7.682 | 7.682 | 7.682 | 31 |
| 2026-06-04 | 8.000 | 8.072 | 7.530 | 7.910 | 7.910 | 145 |
| 2026-06-03 | 8.160 | 8.160 | 7.600 | 7.860 | 7.860 | 54 |
| 2026-06-02 | 8.890 | 8.890 | 8.220 | 8.225 | 8.225 | 352 |
| 2026-06-01 | 9.450 | 9.450 | 9.100 | 9.100 | 9.100 | 10 |
| 2026-05-29 | 8.800 | 9.220 | 8.720 | 9.220 | 9.220 | 248 |
| 2026-05-28 | 8.200 | 8.660 | 8.200 | 8.660 | 8.660 | 200 |
| 2026-05-27 | 8.000 | 8.570 | 8.000 | 8.550 | 8.550 | 12 |
| 2026-05-26 | 8.060 | 8.660 | 8.060 | 8.423 | 8.423 | 1,388 |
| 2026-05-22 | 7.780 | 8.350 | 7.780 | 8.270 | 8.270 | 295 |
| 2026-05-21 | 7.940 | 7.940 | 7.600 | 7.600 | 7.600 | 88 |
| 2026-05-20 | 7.410 | 7.800 | 7.250 | 7.800 | 7.800 | 47 |
| 2026-05-19 | 7.940 | 7.940 | 7.200 | 7.200 | 7.200 | 90 |
| 2026-05-18 | 7.540 | 8.030 | 7.350 | 7.480 | 7.480 | 99 |
| 2026-05-15 | 8.000 | 8.500 | 7.550 | 7.770 | 7.770 | 1,139 |
| 2026-05-14 | 8.150 | 8.340 | 7.810 | 8.340 | 8.340 | 660 |
| 2026-05-13 | 7.840 | 8.160 | 7.750 | 7.940 | 7.940 | 104 |
| 2026-05-12 | 8.500 | 8.500 | 7.910 | 7.910 | 7.910 | 25 |
| 2026-05-11 | 8.400 | 8.500 | 8.100 | 8.243 | 8.243 | 303 |
| 2026-05-08 | 8.322 | 8.670 | 8.320 | 8.580 | 8.580 | 285 |
| 2026-05-07 | 8.480 | 8.550 | 8.380 | 8.380 | 8.380 | 141 |
| 2026-05-06 | 8.580 | 8.700 | 8.370 | 8.700 | 8.700 | 473 |
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.