If you invested $1000 in Adicet Bio, Inc. (0HX7.L) since IPO date, it would be worth $29.9 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.88, while $1000 invested 1 year ago would be worth $496.95. This corresponds to total returns of -97.01%, -95.31%, -50.31%, respectively, with annualized returns of -45.78%, -46.07%, -50.31%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 6.7 | 6.51 | 6.51 | 6.82 | 6.5 | 334 |
| October 01, 2026 | 7.18 | 6.88 | 6.88 | 7.7 | 6.75 | 15,140 |
| September 30, 2026 | 6.57 | 6.99 | 6.99 | 7.19 | 6.57 | 1,220 |
| September 29, 2026 | 6.36 | 6.87 | 6.87 | 6.89 | 6.3 | 9,971 |
| September 28, 2026 | 11.2 | 6.87 | 6.87 | 11.2 | 6.75 | 28,103 |
| September 25, 2026 | 8.36 | 8.8 | 8.8 | 8.8 | 8.1 | 522 |
| September 24, 2026 | 8.53 | 8.2 | 8.2 | 8.54 | 8.1 | 2,435 |
| September 23, 2026 | 8.9 | 8.71 | 8.71 | 8.92 | 8.42 | 1,022 |
| September 22, 2026 | 9.53 | 9.32 | 9.32 | 9.53 | 8.78 | 157 |
| September 21, 2026 | 9.23 | 8.9 | 8.9 | 9.34 | 8.9 | 64 |
| September 18, 2026 | 9.12 | 8.82 | 8.82 | 9.12 | 8.82 | 22 |
| September 17, 2026 | 8.88 | 9.12 | 9.12 | 9.23 | 8.88 | 133 |
| September 16, 2026 | 9.17 | 9.11 | 9.11 | 9.17 | 8.97 | 443 |
| September 15, 2026 | 9.46 | 8.2 | 8.2 | 9.46 | 8.14 | 1,868 |
| September 11, 2026 | 9.65 | 9.65 | 9.65 | 9.69 | 9.51 | 34 |
| September 10, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 30 |
| September 09, 2026 | 9.8 | 9.52 | 9.52 | 9.85 | 9.52 | 9 |
| September 08, 2026 | 9.78 | 9.58 | 9.58 | 9.78 | 9.49 | 353 |
| September 04, 2026 | 9.51 | 9.56 | 9.56 | 9.78 | 9.51 | 563 |
| September 03, 2026 | 9.27 | 9.38 | 9.38 | 9.62 | 9.07 | 2,435 |
| September 02, 2026 | 9.39 | 9.36 | 9.36 | 9.53 | 9.11 | 120 |
| September 01, 2026 | 8.72 | 9.26 | 9.26 | 9.51 | 8.71 | 7,609 |
| August 28, 2026 | 9.7 | 8.84 | 8.84 | 9.7 | 8.75 | 616 |
| August 27, 2026 | 8.81 | 9.12 | 9.12 | 9.13 | 8.81 | 728 |
| August 26, 2026 | 8.56 | 8.87 | 8.87 | 8.87 | 8.56 | 35 |
| August 25, 2026 | 8.98 | 9.03 | 9.03 | 9.2 | 8.98 | 566 |
| August 24, 2026 | 9.21 | 8.98 | 8.98 | 9.21 | 8.74 | 434 |
| August 21, 2026 | 9.48 | 9.37 | 9.37 | 9.48 | 9.26 | 6,806 |
| August 20, 2026 | 9.36 | 9.13 | 9.13 | 9.36 | 9.13 | 108 |
| August 19, 2026 | 8.9 | 9.26 | 9.26 | 9.48 | 8.9 | 264 |
| August 18, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 8 |
| August 17, 2026 | 8.79 | 8.9 | 8.9 | 8.93 | 8.79 | 237 |
| August 14, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 31 |
| August 13, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 90 |
| August 12, 2026 | 8.35 | 8.28 | 8.28 | 8.48 | 8.28 | 122 |
| August 11, 2026 | 8.48 | 8.2 | 8.2 | 8.48 | 7.83 | 256 |
| August 10, 2026 | 8.13 | 8.07 | 8.07 | 8.17 | 7.66 | 200 |
| August 07, 2026 | 8.04 | 8.13 | 8.13 | 8.48 | 8.04 | 610 |
| August 06, 2026 | 8.7 | 8.02 | 8.02 | 9.07 | 7.6 | 814 |
| August 05, 2026 | 9.3 | 9.1 | 9.1 | 9.55 | 9.1 | 164 |
| August 04, 2026 | 9.25 | 9.27 | 9.27 | 9.37 | 9.02 | 2,025 |
| August 03, 2026 | 9.11 | 9.18 | 9.18 | 9.71 | 9 | 800 |
| July 31, 2026 | 9.14 | 8.66 | 8.66 | 9.15 | 8.6 | 1,498 |
| July 30, 2026 | 8.49 | 8.65 | 8.65 | 8.65 | 8.49 | 41 |
| July 29, 2026 | 8.49 | 8.14 | 8.14 | 8.49 | 8.14 | 103 |
| July 28, 2026 | 8 | 7.96 | 7.96 | 8 | 7.85 | 153 |
| July 27, 2026 | 7.88 | 7.87 | 7.87 | 7.88 | 7.76 | 28 |
| July 24, 2026 | 8.49 | 8.2 | 8.2 | 8.49 | 7.92 | 214 |
| July 23, 2026 | 8.29 | 8.23 | 8.23 | 8.6 | 8.23 | 207 |
| July 22, 2026 | 8.1 | 8.45 | 8.45 | 8.45 | 8.08 | 167 |
| July 21, 2026 | 8 | 8.11 | 8.11 | 8.14 | 8 | 107 |
| July 20, 2026 | 7.93 | 7.97 | 7.97 | 7.97 | 7.76 | 857 |
| July 17, 2026 | 8.31 | 8.2 | 8.2 | 8.31 | 8.03 | 183 |
| July 16, 2026 | 8.52 | 8.06 | 8.06 | 8.55 | 8.06 | 980 |
| July 15, 2026 | 8.61 | 8.66 | 8.66 | 8.67 | 8.61 | 607 |
| July 14, 2026 | 8.55 | 8.74 | 8.74 | 9.08 | 8.55 | 166 |
| July 13, 2026 | 8.58 | 8.65 | 8.65 | 8.7 | 8.58 | 26 |
| 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 |