Adicet Bio, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.780 | 6.930 | 6.780 | 6.870 | 6.870 | 104 |
| 2026-02-05 | 7.340 | 7.340 | 6.950 | 7.012 | 7.012 | 365 |
| 2026-02-04 | 7.650 | 7.650 | 7.520 | 7.540 | 7.540 | 68 |
| 2026-02-03 | 7.980 | 8.000 | 7.810 | 7.810 | 7.810 | 172 |
| 2026-02-02 | 8.100 | 8.100 | 7.850 | 7.980 | 7.980 | 27 |
| 2026-01-30 | 8.248 | 8.248 | 8.030 | 8.030 | 8.030 | 783 |
| 2026-01-29 | 8.310 | 8.430 | 8.310 | 8.430 | 8.430 | 85 |
| 2026-01-28 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 1 |
| 2026-01-27 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 1,660 |
| 2026-01-26 | 8.600 | 8.950 | 8.600 | 8.928 | 8.928 | 977 |
| 2026-01-23 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2026-01-22 | 8.300 | 8.350 | 8.300 | 8.350 | 8.350 | 37 |
| 2026-01-21 | 8.380 | 8.550 | 7.950 | 7.980 | 7.980 | 6,635 |
| 2026-01-20 | 8.200 | 8.200 | 7.928 | 7.928 | 7.928 | 1,872 |
| 2026-01-19 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2026-01-16 | 7.850 | 8.163 | 7.850 | 8.120 | 8.120 | 74 |
| 2026-01-15 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 22 |
| 2026-01-14 | 8.322 | 8.453 | 8.322 | 8.453 | 8.453 | 80 |
| 2026-01-13 | 7.802 | 7.915 | 7.750 | 7.915 | 7.915 | 895 |
| 2026-01-12 | 8.080 | 8.080 | 7.700 | 7.740 | 7.740 | 167 |
| 2026-01-09 | 7.950 | 8.126 | 7.950 | 8.126 | 8.126 | 486 |
| 2026-01-08 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2026-01-07 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2026-01-06 | 8.080 | 8.080 | 8.070 | 8.070 | 8.070 | 9 |
| 2026-01-05 | 8.820 | 8.960 | 8.205 | 8.205 | 8.205 | 2,109 |
| 2026-01-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 100 |
| 2025-12-31 | 8.468 | 8.468 | 8.468 | 8.468 | 8.468 | 14 |
| 2025-12-30 | 8.098 | 8.098 | 8.098 | 8.098 | 8.098 | 0 |
| 2025-12-29 | 0.502 | 0.506 | 0.490 | 0.506 | 8.098 | 1,346 |
| 2025-12-24 | 0.515 | 0.518 | 0.488 | 0.515 | 8.246 | 2,875 |
| 2025-12-23 | 0.491 | 0.494 | 0.472 | 0.474 | 7.586 | 1,271 |
| 2025-12-22 | 0.490 | 0.493 | 0.488 | 0.491 | 7.850 | 227 |
| 2025-12-19 | 0.470 | 0.497 | 0.470 | 0.497 | 7.952 | 969 |
| 2025-12-18 | 0.485 | 0.485 | 0.485 | 0.485 | 7.766 | 9 |
| 2025-12-17 | 0.484 | 0.491 | 0.484 | 0.485 | 7.763 | 1,848 |
| 2025-12-16 | 0.490 | 0.491 | 0.470 | 0.472 | 7.555 | 319 |
| 2025-12-15 | 0.500 | 0.520 | 0.497 | 0.497 | 7.952 | 221 |
| 2025-12-12 | 0.511 | 0.520 | 0.499 | 0.499 | 7.976 | 885 |
| 2025-12-11 | 0.533 | 0.533 | 0.526 | 0.526 | 8.410 | 45 |
| 2025-12-10 | 0.561 | 0.561 | 0.527 | 0.554 | 8.859 | 2,539 |
| 2025-12-09 | 0.525 | 0.534 | 0.525 | 0.534 | 8.542 | 618 |
| 2025-12-08 | 0.537 | 0.544 | 0.520 | 0.542 | 8.675 | 4,462 |
| 2025-12-05 | 0.533 | 0.546 | 0.533 | 0.535 | 8.562 | 1,651 |
| 2025-12-04 | 0.550 | 0.569 | 0.541 | 0.569 | 9.099 | 1,378 |
| 2025-12-03 | 0.562 | 0.562 | 0.525 | 0.540 | 8.646 | 5,856 |
| 2025-12-02 | 0.595 | 0.595 | 0.561 | 0.569 | 9.102 | 374 |
| 2025-12-01 | 0.615 | 0.631 | 0.615 | 0.625 | 9.998 | 159 |
| 2025-11-28 | 0.672 | 0.692 | 0.650 | 0.650 | 10.400 | 3,599 |
| 2025-11-27 | 0.610 | 0.610 | 0.610 | 0.610 | 9.758 | 0 |
| 2025-11-26 | 0.608 | 0.610 | 0.595 | 0.610 | 9.758 | 602 |
| 2025-11-25 | 0.617 | 0.617 | 0.605 | 0.605 | 9.677 | 457 |
| 2025-11-24 | 0.620 | 0.636 | 0.620 | 0.633 | 10.128 | 50 |
| 2025-11-21 | 0.592 | 0.592 | 0.592 | 0.592 | 9.477 | 5 |
| 2025-11-20 | 0.590 | 0.615 | 0.587 | 0.604 | 9.662 | 358 |
| 2025-11-19 | 0.600 | 0.601 | 0.598 | 0.600 | 9.600 | 1,110 |
| 2025-11-18 | 0.600 | 0.639 | 0.595 | 0.625 | 10.002 | 438 |
| 2025-11-17 | 0.664 | 0.683 | 0.629 | 0.629 | 10.064 | 7,859 |
| 2025-11-14 | 0.660 | 0.668 | 0.652 | 0.656 | 10.494 | 1,425 |
| 2025-11-13 | 0.690 | 0.695 | 0.640 | 0.650 | 10.398 | 541 |
| 2025-11-12 | 0.672 | 0.672 | 0.657 | 0.657 | 10.515 | 255 |
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.