NASDAQ : ACET
Adicet Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adicet Bio, Inc. (ACET) closed at 3.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.42 | 3.465 | 3.26 | 3.28 | 185,989 | -4.09% |
| 2026-10-30 | 3.68 | 3.74 | 3.32 | 3.42 | 242,464 | -4.47% |
| 2026-10-29 | 3.83 | 3.86 | 3.56 | 3.58 | 176,209 | -6.04% |
| 2026-10-28 | 3.8 | 3.86 | 3.71 | 3.81 | 178,818 | +0.00% |
| 2026-10-27 | 3.94 | 3.97 | 3.77 | 3.81 | 178,167 | -3.30% |
| 2026-10-26 | 4 | 4.055 | 3.81 | 3.94 | 162,814 | -1.25% |
| 2026-10-23 | 4.22 | 4.29 | 3.96 | 3.99 | 162,967 | -6.78% |
| 2026-10-22 | 4.5 | 4.72 | 4.21 | 4.28 | 157,156 | -4.68% |
| 2026-10-21 | 4.52 | 4.736 | 4.44 | 4.49 | 182,002 | -0.66% |
| 2026-10-20 | 4.53 | 4.715 | 4.49 | 4.52 | 126,528 | -0.22% |
| 2026-10-19 | 4.57 | 4.745 | 4.39 | 4.53 | 230,320 | -0.88% |
| 2026-10-16 | 5.14 | 5.14 | 4.57 | 4.57 | 188,437 | -11.09% |
| 2026-10-15 | 4.9 | 5.17 | 4.88 | 5.14 | 154,989 | +5.11% |
| 2026-10-14 | 5.1 | 5.27 | 4.8 | 4.89 | 357,656 | -4.31% |
| 2026-10-13 | 5.53 | 5.53 | 5.1 | 5.11 | 324,784 | -7.59% |
| 2026-10-12 | 5.55 | 5.84 | 5.17 | 5.53 | 145,108 | -1.43% |
| 2026-10-09 | 5.72 | 6.05 | 5.605 | 5.61 | 189,795 | -2.26% |
| 2026-10-08 | 6.16 | 6.17 | 5.55 | 5.74 | 485,321 | -7.12% |
| 2026-10-07 | 6.21 | 6.44 | 6.12 | 6.18 | 212,165 | -1.12% |
| 2026-10-06 | 6.52 | 6.55 | 6.21 | 6.25 | 134,996 | -3.40% |
| 2026-10-05 | 6.53 | 6.69 | 6.28 | 6.47 | 152,146 | -0.46% |
| 2026-10-02 | 6.7 | 6.82 | 6.5 | 6.5 | 164,978 | -2.11% |
| 2026-10-01 | 7.06 | 7.17 | 6.64 | 6.64 | 149,042 | -7.00% |
| 2026-09-30 | 6.8 | 7.28 | 6.71 | 7.14 | 211,064 | +4.54% |
| 2026-09-29 | 6.41 | 7.06 | 6.37 | 6.83 | 668,201 | +7.56% |
| 2026-09-28 | 7.96 | 7.96 | 6.25 | 6.35 | 2,148,970 | -29.60% |
| 2026-09-25 | 8.29 | 9.11 | 8.29 | 9.02 | 638,601 | +9.07% |
| 2026-09-24 | 8.49 | 8.49 | 7.89 | 8.27 | 358,549 | -2.59% |
| 2026-09-23 | 9.12 | 9.311 | 8.42 | 8.49 | 263,245 | -7.16% |
| 2026-09-22 | 9 | 9.44 | 8.981 | 9.145 | 87,830 | +2.41% |
| 2026-09-21 | 9.23 | 9.24 | 8.782 | 8.93 | 49,788 | -2.72% |
| 2026-09-18 | 8.96 | 9.405 | 8.76 | 9.18 | 114,529 | +1.89% |
| 2026-09-17 | 9.2 | 9.33 | 8.86 | 9.01 | 130,675 | -0.44% |
| 2026-09-16 | 8.52 | 9.44 | 8.445 | 9.05 | 258,210 | +6.41% |
| 2026-09-15 | 9.7 | 9.7 | 7.905 | 8.505 | 479,242 | -12.32% |
| 2026-09-14 | 9.51 | 9.84 | 9.42 | 9.7 | 124,757 | +1.89% |
| 2026-09-11 | 9.65 | 9.8 | 9.38 | 9.52 | 119,504 | -0.10% |
| 2026-09-10 | 9.46 | 9.68 | 9.31 | 9.53 | 118,997 | -0.10% |
| 2026-09-09 | 9.67 | 9.95 | 9.435 | 9.54 | 93,333 | -1.95% |
| 2026-09-08 | 9.61 | 9.97 | 9.38 | 9.73 | 81,847 | +1.46% |
| 2026-09-04 | 9.33 | 9.76 | 9.261 | 9.59 | 44,608 | +1.70% |
| 2026-09-03 | 9.26 | 9.64 | 9.048 | 9.43 | 78,756 | +1.84% |
| 2026-09-02 | 9.35 | 9.65 | 9.001 | 9.26 | 60,954 | +0.00% |
| 2026-09-01 | 8.87 | 9.45 | 8.77 | 9.26 | 134,126 | +6.44% |
| 2026-08-31 | 8.92 | 9.07 | 8.62 | 8.7 | 112,000 | -3.97% |
| 2026-08-28 | 9.22 | 9.245 | 8.76 | 9.06 | 111,654 | +0.55% |
| 2026-08-27 | 9 | 9.18 | 8.841 | 9.01 | 261,593 | +0.67% |
| 2026-08-26 | 8.98 | 9.04 | 8.63 | 8.95 | 119,339 | -0.56% |
| 2026-08-25 | 8.98 | 9.145 | 8.78 | 9 | 69,875 | +1.12% |
| 2026-08-24 | 9.21 | 9.21 | 8.74 | 8.9 | 64,334 | -3.16% |
| 2026-08-21 | 9.42 | 9.63 | 9.1 | 9.19 | 80,499 | -2.03% |
| 2026-08-20 | 9.616 | 9.647 | 9.08 | 9.38 | 65,528 | -1.16% |
| 2026-08-19 | 8.99 | 9.6 | 8.99 | 9.49 | 84,849 | +4.17% |
| 2026-08-18 | 8.75 | 9.22 | 8.7 | 9.11 | 101,413 | +4.23% |
| 2026-08-17 | 8.46 | 8.99 | 8.46 | 8.74 | 93,225 | +4.30% |
| 2026-08-14 | 8.3 | 8.38 | 8.15 | 8.38 | 57,935 | +1.45% |
| 2026-08-13 | 8.35 | 8.5 | 8.25 | 8.26 | 51,263 | +0.00% |
| 2026-08-12 | 8.3 | 8.35 | 8.18 | 8.26 | 39,850 | +0.36% |
| 2026-08-11 | 8.15 | 8.29 | 7.925 | 8.23 | 65,757 | +1.48% |
| 2026-08-10 | 7.96 | 8.23 | 7.85 | 8.11 | 85,811 | +1.63% |
| 2026-08-07 | 8.12 | 8.3 | 7.98 | 7.98 | 80,453 | +0.63% |
| 2026-08-06 | 8.71 | 8.88 | 7.42 | 7.93 | 179,951 | -13.43% |
| 2026-08-05 | 9.31 | 9.5 | 9.005 | 9.16 | 43,379 | -0.54% |
| 2026-08-04 | 9.35 | 9.47 | 9.19 | 9.21 | 95,400 | -0.32% |
| 2026-08-03 | 9.08 | 9.835 | 9 | 9.24 | 135,437 | +1.43% |
| 2026-07-31 | 8.97 | 9.21 | 8.545 | 9.11 | 123,468 | +0.55% |
| 2026-07-30 | 8.38 | 9.11 | 8.33 | 9.06 | 60,754 | +9.16% |
| 2026-07-29 | 8.28 | 8.43 | 8.09 | 8.3 | 92,146 | +1.22% |
| 2026-07-28 | 8.1 | 8.46 | 7.78 | 8.2 | 54,880 | +1.74% |
| 2026-07-27 | 7.84 | 8.26 | 7.74 | 8.06 | 107,923 | +3.47% |
| 2026-07-24 | 8.39 | 8.39 | 7.75 | 7.79 | 71,206 | -7.48% |
| 2026-07-23 | 8.35 | 8.56 | 8.14 | 8.42 | 177,679 | -1.75% |
| 2026-07-22 | 8.07 | 8.625 | 8 | 8.57 | 95,174 | +5.54% |
| 2026-07-21 | 7.96 | 8.31 | 7.91 | 8.12 | 43,295 | +2.92% |
| 2026-07-20 | 7.96 | 8.13 | 7.763 | 7.89 | 74,921 | -2.83% |
| 2026-07-17 | 8.16 | 8.27 | 7.95 | 8.12 | 104,891 | -1.22% |
| 2026-07-16 | 8.6 | 8.67 | 7.945 | 8.22 | 113,892 | -5.30% |
| 2026-07-15 | 8.79 | 8.875 | 8.435 | 8.68 | 53,951 | -1.70% |
| 2026-07-14 | 8.64 | 9.08 | 8.51 | 8.83 | 119,827 | +3.27% |
| 2026-07-13 | 8.79 | 9.15 | 8.55 | 8.55 | 116,361 | -3.17% |
| 2026-07-10 | 8.95 | 8.98 | 8.675 | 8.83 | 60,801 | -1.23% |
| 2026-07-09 | 9.25 | 9.315 | 8.875 | 8.94 | 98,315 | -3.35% |
| 2026-07-08 | 8.53 | 9.31 | 8.53 | 9.25 | 136,380 | +7.56% |
| 2026-07-07 | 9.13 | 9.13 | 8.49 | 8.6 | 66,249 | -5.18% |
| 2026-07-06 | 9.1 | 9.42 | 9.055 | 9.07 | 64,602 | +0.78% |
| 2026-07-02 | 8.73 | 9.39 | 8.7 | 9 | 101,107 | +4.41% |
| 2026-07-01 | 8.58 | 9.02 | 8.4 | 8.62 | 90,120 | -0.23% |
| 2026-06-30 | 8.58 | 8.81 | 8.47 | 8.64 | 171,798 | +0.93% |
| 2026-06-29 | 8.38 | 8.615 | 8.34 | 8.56 | 74,352 | +2.27% |
| 2026-06-26 | 7.86 | 8.37 | 7.86 | 8.37 | 95,749 | +5.95% |
| 2026-06-25 | 8.25 | 8.3 | 7.88 | 7.9 | 88,626 | -4.24% |
| 2026-06-24 | 8.21 | 8.43 | 8.12 | 8.25 | 84,539 | +1.23% |
| 2026-06-23 | 8.07 | 8.44 | 8.07 | 8.15 | 32,079 | -0.97% |
| 2026-06-22 | 8.08 | 8.4 | 8.08 | 8.23 | 64,370 | +1.60% |
| 2026-06-18 | 8.02 | 8.15 | 8.02 | 8.1 | 36,382 | +0.00% |
| 2026-06-17 | 7.86 | 8.33 | 7.79 | 8.1 | 244,198 | +4.38% |
| 2026-06-16 | 8.12 | 8.13 | 7.72 | 7.76 | 77,747 | -4.32% |
| 2026-06-15 | 8.12 | 8.369 | 8.11 | 8.11 | 32,008 | +0.75% |
| 2026-06-12 | 7.63 | 8.33 | 7.442 | 8.05 | 121,739 | +6.62% |
| 2026-06-11 | 7.39 | 7.735 | 7.31 | 7.55 | 42,075 | +3.28% |
| 2026-06-10 | 7.27 | 7.42 | 7.24 | 7.31 | 34,919 | +0.00% |
| 2026-06-09 | 7.35 | 7.55 | 7.02 | 7.31 | 54,641 | +1.25% |
| 2026-06-08 | 7.46 | 7.46 | 7.127 | 7.22 | 53,876 | -0.55% |
| 2026-06-05 | 8.05 | 8.06 | 7.26 | 7.26 | 86,581 | -10.92% |
| 2026-06-04 | 7.89 | 8.335 | 7.86 | 8.15 | 63,316 | +4.09% |
| 2026-06-03 | 8.06 | 8.29 | 7.643 | 7.83 | 113,720 | -3.45% |
| 2026-06-02 | 8.66 | 8.67 | 8.11 | 8.11 | 170,763 | -7.63% |
| 2026-06-01 | 9.32 | 9.32 | 8.74 | 8.78 | 66,790 | -5.69% |
| 2026-05-29 | 8.64 | 9.473 | 8.52 | 9.31 | 203,842 | +7.75% |
| 2026-05-28 | 8.38 | 8.74 | 8.29 | 8.64 | 114,373 | +1.65% |
| 2026-05-27 | 8.36 | 8.675 | 8.175 | 8.5 | 100,692 | +2.04% |
| 2026-05-26 | 8.44 | 8.62 | 8.031 | 8.33 | 90,235 | +0.36% |
| 2026-05-22 | 7.9 | 8.35 | 7.9 | 8.3 | 92,027 | +5.20% |
| 2026-05-21 | 7.71 | 8.03 | 7.47 | 7.89 | 105,783 | +1.68% |
| 2026-05-20 | 7.25 | 7.91 | 7.23 | 7.76 | 154,128 | +7.03% |
| 2026-05-19 | 7.5 | 7.5 | 7.09 | 7.25 | 171,473 | -3.33% |
| 2026-05-18 | 7.6 | 7.76 | 7.32 | 7.5 | 100,901 | -2.34% |
| 2026-05-15 | 8.25 | 8.25 | 7.57 | 7.68 | 138,861 | -8.68% |
| 2026-05-14 | 8.15 | 8.605 | 7.75 | 8.41 | 155,551 | +4.21% |
| 2026-05-13 | 7.87 | 8.16 | 7.6 | 8.07 | 45,717 | +1.51% |