Adicet Bio Inc (ACET) Historical Stock Data

0.53 ↓0.02 (-3.75%)

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

Historical Data

In the past 30 trading days, ACET is down -2.36% 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
2025-12-05	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
2025-11-11	0.67	0.65	↓$0.02 (-3.55%)	0.64	0.68	1.31M
2025-11-10	0.65	0.66	↑$0.01 (1.06%)	0.63	0.70	1.94M
2025-11-07	0.67	0.64	↓$0.03 (-4.54%)	0.60	0.68	2.42M
2025-11-06	0.69	0.68	↓$0.01 (-1.91%)	0.66	0.71	1.09M
2025-11-05	0.69	0.69	↓$0.00 (-0.14%)	0.66	0.71	0.90M
2025-11-04	0.73	0.69	↓$0.04 (-4.97%)	0.67	0.74	2.38M
2025-11-03	0.75	0.73	↓$0.02 (-2.67%)	0.71	0.77	3.13M
2025-10-31	0.78	0.75	↓$0.03 (-4.21%)	0.73	0.81	2.82M
2025-10-30	0.77	0.78	↑$0.01 (0.79%)	0.75	0.81	1.63M
2025-10-29	0.86	0.75	↓$0.11 (-12.73%)	0.75	0.87	4.23M
2025-10-28	0.91	0.86	↓$0.05 (-5.98%)	0.85	0.91	1.76M
2025-10-27	0.89	0.90	↑$0.01 (1.22%)	0.83	0.91	3.07M
2025-10-24	0.87	0.89	↑$0.02 (1.95%)	0.87	0.94	0.96M