Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.500 | 8.840 | 8.000 | 8.500 | 8.500 | 1,297 |
| 2026-05-04 | 8.095 | 8.500 | 7.890 | 8.500 | 8.500 | 182 |
| 2026-05-01 | 7.640 | 8.200 | 7.640 | 8.070 | 8.070 | 92 |
| 2026-04-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 140 |
| 2026-04-29 | 7.360 | 7.370 | 7.340 | 7.340 | 7.340 | 16 |
| 2026-04-28 | 7.500 | 7.580 | 7.500 | 7.580 | 7.580 | 85 |
| 2026-04-27 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-04-24 | 8.250 | 8.250 | 7.910 | 7.910 | 7.910 | 17 |
| 2026-04-23 | 8.220 | 8.275 | 7.950 | 8.000 | 8.000 | 152 |
| 2026-04-22 | 8.185 | 8.420 | 8.020 | 8.420 | 8.420 | 81 |
| 2026-04-21 | 8.500 | 8.500 | 7.980 | 8.060 | 8.060 | 511 |
| 2026-04-20 | 8.220 | 8.750 | 8.220 | 8.630 | 8.630 | 81 |
| 2026-04-17 | 8.210 | 8.360 | 8.152 | 8.152 | 8.152 | 470 |
| 2026-04-16 | 8.440 | 8.670 | 7.860 | 7.860 | 7.860 | 1,218 |
| 2026-04-15 | 6.920 | 7.910 | 6.920 | 7.820 | 7.820 | 2,107 |
| 2026-04-14 | 6.870 | 7.270 | 6.810 | 6.920 | 6.920 | 995 |
| 2026-04-13 | 6.610 | 6.610 | 6.110 | 6.500 | 6.500 | 240 |
| 2026-04-10 | 6.760 | 6.760 | 6.685 | 6.685 | 6.685 | 18 |
| 2026-04-09 | 6.800 | 6.800 | 6.725 | 6.725 | 6.725 | 98 |
| 2026-04-08 | 6.225 | 6.295 | 6.185 | 6.280 | 6.280 | 1,709 |
| 2026-04-07 | 6.420 | 6.478 | 6.420 | 6.478 | 6.478 | 514 |
| 2026-04-02 | 6.900 | 6.900 | 6.760 | 6.870 | 6.870 | 37 |
| 2026-04-01 | 7.200 | 7.210 | 6.920 | 6.920 | 6.920 | 180 |
| 2026-03-31 | 6.490 | 6.720 | 6.490 | 6.720 | 6.720 | 287 |
| 2026-03-30 | 6.424 | 6.424 | 6.260 | 6.260 | 6.260 | 10 |
| 2026-03-27 | 6.500 | 6.550 | 6.458 | 6.540 | 6.540 | 885 |
| 2026-03-26 | 6.880 | 6.970 | 6.730 | 6.730 | 6.730 | 2 |
| 2026-03-25 | 6.830 | 6.830 | 6.690 | 6.690 | 6.690 | 3 |
| 2026-03-24 | 6.560 | 6.640 | 6.555 | 6.640 | 6.640 | 321 |
| 2026-03-23 | 6.500 | 6.750 | 6.500 | 6.720 | 6.720 | 68 |
| 2026-03-20 | 7.010 | 7.010 | 6.910 | 6.910 | 6.910 | 13 |
| 2026-03-19 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-03-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5 |
| 2026-03-17 | 7.275 | 7.500 | 7.117 | 7.170 | 7.170 | 118 |
| 2026-03-16 | 7.450 | 7.480 | 7.279 | 7.322 | 7.322 | 106 |
| 2026-03-13 | 7.547 | 7.547 | 7.547 | 7.547 | 7.547 | 4 |
| 2026-03-12 | 7.074 | 7.200 | 7.070 | 7.130 | 7.130 | 151 |
| 2026-03-11 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2026-03-10 | 7.930 | 7.930 | 7.590 | 7.590 | 7.590 | 52 |
| 2026-03-09 | 7.300 | 7.450 | 7.050 | 7.450 | 7.450 | 48 |
| 2026-03-06 | 7.050 | 7.092 | 7.050 | 7.092 | 7.092 | 278 |
| 2026-03-05 | 7.710 | 7.710 | 7.410 | 7.450 | 7.450 | 50 |
| 2026-03-04 | 7.100 | 7.500 | 7.100 | 7.500 | 7.500 | 52 |
| 2026-03-03 | 7.070 | 7.070 | 6.750 | 6.750 | 6.750 | 146 |
| 2026-03-02 | 7.150 | 7.156 | 7.150 | 7.156 | 7.156 | 23 |
| 2026-02-27 | 7.400 | 7.420 | 7.400 | 7.420 | 7.420 | 0 |
| 2026-02-26 | 7.405 | 7.405 | 7.405 | 7.405 | 7.405 | 2 |
| 2026-02-25 | 7.505 | 7.505 | 7.390 | 7.390 | 7.390 | 805 |
| 2026-02-24 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2026-02-23 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 130 |
| 2026-02-20 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 4 |
| 2026-02-19 | 6.865 | 7.260 | 6.800 | 7.130 | 7.130 | 62 |
| 2026-02-18 | 6.700 | 7.110 | 6.700 | 7.110 | 7.110 | 17 |
| 2026-02-17 | 6.780 | 7.160 | 6.780 | 6.850 | 6.850 | 31 |
| 2026-02-16 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2026-02-13 | 6.880 | 7.270 | 6.880 | 7.270 | 7.270 | 49 |
| 2026-02-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2026-02-11 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 1 |
| 2026-02-10 | 7.380 | 7.380 | 7.264 | 7.264 | 7.264 | 179 |
| 2026-02-09 | 8.150 | 8.350 | 6.679 | 7.120 | 7.120 | 765 |
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.