If you invested $1000 in Adicet Bio, Inc. (0HX7.L) since IPO date, it would be worth $38.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $58.86, while $1000 invested 1 year ago would be worth $687.4. This corresponds to total returns of -96.14%, -94.11%, -31.26%, respectively, with annualized returns of -44.6%, -43.23%, -31.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 35 |
| July 09, 2026 | 9.26 | 9.05 | 9.05 | 9.32 | 8.83 | 430 |
| July 08, 2026 | 8.5 | 9.14 | 9.14 | 9.24 | 8.5 | 142 |
| July 07, 2026 | 9.09 | 8.84 | 8.84 | 9.18 | 8.69 | 224 |
| July 06, 2026 | 9.06 | 9.47 | 9.47 | 9.47 | 9.06 | 65 |
| July 02, 2026 | 8.7 | 8.84 | 8.84 | 9.44 | 8.7 | 274 |
| July 01, 2026 | 8.8 | 8.54 | 8.54 | 8.96 | 8.42 | 729 |
| June 30, 2026 | 8.51 | 8.56 | 8.56 | 8.75 | 8.44 | 325 |
| June 29, 2026 | 8.4 | 8.53 | 8.53 | 8.6 | 8.2 | 222 |
| June 26, 2026 | 8.03 | 8.14 | 8.14 | 8.14 | 8.03 | 85 |
| June 25, 2026 | 8.2 | 8.02 | 8.02 | 8.26 | 8 | 397 |
| June 24, 2026 | 8 | 8.24 | 8.24 | 8.36 | 8 | 106 |
| June 23, 2026 | 8 | 8.26 | 8.26 | 8.44 | 8 | 89 |
| June 22, 2026 | 8 | 8.16 | 8.16 | 8.43 | 8 | 336 |
| June 18, 2026 | 8.21 | 8.11 | 8.11 | 8.21 | 7.8 | 258 |
| June 16, 2026 | 8.07 | 7.77 | 7.77 | 8.07 | 7.77 | 33 |
| June 15, 2026 | 8.4 | 8.26 | 8.26 | 8.44 | 8.2 | 48 |
| June 12, 2026 | 7.95 | 8.14 | 8.14 | 8.18 | 7.68 | 91 |
| June 11, 2026 | 7.24 | 7.26 | 7.26 | 7.5 | 7.24 | 1 |
| June 10, 2026 | 7.31 | 7.42 | 7.42 | 7.42 | 7.31 | 2 |
| June 09, 2026 | 7.59 | 7.55 | 7.55 | 7.59 | 7.55 | 6 |
| June 08, 2026 | 7.5 | 7.19 | 7.19 | 7.5 | 7.19 | 590 |
| June 05, 2026 | 7.7 | 7.68 | 7.68 | 7.7 | 7.68 | 31 |
| June 04, 2026 | 8 | 7.91 | 7.91 | 8.07 | 7.9 | 144 |
| June 03, 2026 | 8.16 | 7.86 | 7.86 | 8.16 | 7.6 | 53 |
| June 02, 2026 | 8.67 | 8.23 | 8.23 | 8.67 | 8.22 | 352 |
| June 01, 2026 | 9.45 | 9.1 | 9.1 | 9.45 | 9.1 | 5 |
| May 29, 2026 | 8.8 | 9.22 | 9.22 | 9.22 | 8.72 | 249 |
| May 28, 2026 | 8.2 | 8.66 | 8.66 | 8.66 | 8.2 | 199 |
| May 27, 2026 | 8 | 8.55 | 8.55 | 8.55 | 8 | 16 |
| May 26, 2026 | 8.44 | 8.42 | 8.42 | 8.61 | 8.23 | 1,387 |
| May 22, 2026 | 7.78 | 8.27 | 8.27 | 8.35 | 7.78 | 296 |
| May 21, 2026 | 7.94 | 7.6 | 7.6 | 7.94 | 7.6 | 88 |
| May 20, 2026 | 7.41 | 7.8 | 7.8 | 7.8 | 7.25 | 46 |
| May 19, 2026 | 7.94 | 7.2 | 7.2 | 7.94 | 7.2 | 91 |
| May 18, 2026 | 7.54 | 7.48 | 7.48 | 8.03 | 7.35 | 98 |
| May 15, 2026 | 8 | 7.77 | 7.77 | 8.5 | 7.61 | 1,137 |
| May 14, 2026 | 8.15 | 8.34 | 8.34 | 8.34 | 7.81 | 639 |
| May 13, 2026 | 7.84 | 7.94 | 7.94 | 8.16 | 7.75 | 104 |
| May 12, 2026 | 8.5 | 7.91 | 7.91 | 8.5 | 7.91 | 26 |
| May 11, 2026 | 8.4 | 8.24 | 8.24 | 8.5 | 8.1 | 303 |
| May 08, 2026 | 8.32 | 8.58 | 8.58 | 8.67 | 8.32 | 385 |
| May 07, 2026 | 8.48 | 8.38 | 8.38 | 8.55 | 8.38 | 170 |
| May 06, 2026 | 8.58 | 8.7 | 8.7 | 8.7 | 8.37 | 473 |
| May 05, 2026 | 8 | 8.5 | 8.5 | 8.84 | 8 | 1,296 |
| May 01, 2026 | 7.64 | 8.07 | 8.07 | 8.2 | 7.64 | 92 |
| April 30, 2026 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 140 |
| April 29, 2026 | 7.36 | 7.34 | 7.34 | 7.37 | 7.34 | 16 |
| April 28, 2026 | 7.5 | 7.58 | 7.58 | 7.58 | 7.5 | 170 |
| April 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 16 |
| April 24, 2026 | 8.25 | 7.91 | 7.91 | 8.25 | 7.91 | 32 |
| April 23, 2026 | 8.22 | 8 | 8 | 8.28 | 7.95 | 151 |
| April 22, 2026 | 8.19 | 8.42 | 8.42 | 8.42 | 8.19 | 81 |
| April 21, 2026 | 8.5 | 8.06 | 8.06 | 8.5 | 7.98 | 282 |
| April 20, 2026 | 8.22 | 8.63 | 8.63 | 8.75 | 8.22 | 81 |
| April 17, 2026 | 8.21 | 8.15 | 8.15 | 8.36 | 8.15 | 470 |
| April 16, 2026 | 8.44 | 7.86 | 7.86 | 8.67 | 7.86 | 1,207 |
| April 15, 2026 | 6.92 | 7.82 | 7.82 | 7.91 | 6.92 | 2,057 |
| April 14, 2026 | 6.88 | 6.92 | 6.92 | 7.27 | 6.86 | 977 |
| April 13, 2026 | 6.61 | 6.5 | 6.5 | 6.61 | 6.11 | 239 |