Adicet Bio Inc (ACET) Historical Stock Data

0.52 ↑0.03 (6.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ACET is down -1.50% a day on average. There have been 9 days where Adicet Bio Inc closed green and 21 days where ACET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.49	0.52	↑$0.03 (6.85%)	0.49	0.52	1.39M
2025-12-23	0.49	0.49	↓$0.00 (-0.76%)	0.47	0.50	1.69M
2025-12-22	0.49	0.49	↑$0.00 (0.37%)	0.48	0.52	3M
2025-12-19	0.47	0.49	↑$0.03 (5.88%)	0.46	0.51	6.06M
2025-12-18	0.48	0.47	↓$0.01 (-1.63%)	0.47	0.50	1.52M
2025-12-17	0.47	0.47	↓$0.00 (-0.55%)	0.47	0.50	4.24M
2025-12-16	0.50	0.47	↓$0.04 (-7.00%)	0.46	0.50	4.70M
2025-12-15	0.52	0.50	↓$0.02 (-4.03%)	0.49	0.52	3.73M
2025-12-12	0.51	0.50	↓$0.01 (-2.22%)	0.49	0.53	3.89M
2025-12-11	0.53	0.52	↓$0.02 (-2.86%)	0.52	0.55	3.63M
2025-12-10	0.57	0.55	↓$0.02 (-3.07%)	0.52	0.59	3.14M
2025-12-09	0.52	0.54	↑$0.01 (2.15%)	0.52	0.54	2.62M
2025-12-08	0.54	0.52	↓$0.02 (-2.93%)	0.50	0.55	3.34M
2025-12-05	0.54	0.53	↓$0.00 (-0.15%)	0.53	0.55	2.15M
2025-12-04	0.54	0.56	↑$0.01 (2.17%)	0.54	0.57	1.81M
2025-12-03	0.56	0.54	↓$0.02 (-4.16%)	0.53	0.56	3.34M
2025-12-02	0.61	0.56	↓$0.05 (-8.18%)	0.55	0.61	2.68M
2025-12-01	0.66	0.61	↓$0.05 (-7.53%)	0.61	0.66	1.49M
2025-11-28	0.63	0.65	↑$0.02 (3.05%)	0.62	0.70	1.32M
2025-11-26	0.60	0.60	↓$0.00 (-0.56%)	0.58	0.63	4.71M
2025-11-25	0.63	0.60	↓$0.03 (-5.17%)	0.60	0.64	1.42M
2025-11-24	0.63	0.61	↓$0.02 (-2.52%)	0.60	0.67	1.01M
2025-11-21	0.58	0.60	↑$0.02 (4.29%)	0.58	0.63	0.98M
2025-11-20	0.58	0.58	↓$0.00 (-0.43%)	0.58	0.62	1.02M
2025-11-19	0.60	0.58	↓$0.02 (-3.80%)	0.57	0.62	1.47M
2025-11-18	0.65	0.60	↓$0.05 (-8.07%)	0.59	0.65	1.68M
2025-11-17	0.66	0.59	↓$0.07 (-10.09%)	0.59	0.69	2.98M
2025-11-14	0.65	0.66	↑$0.01 (1.89%)	0.65	0.70	868.18K
2025-11-13	0.68	0.66	↓$0.01 (-2.07%)	0.63	0.70	1.63M
2025-11-12	0.65	0.69	↑$0.04 (6.24%)	0.65	0.69	1.28M