If you invested $1000 in Adicet Bio, Inc. (0HX7.L) since IPO date, it would be worth $13.78 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $20.29, while $1000 invested 1 year ago would be worth $285.17. This corresponds to total returns of -98.62%, -97.97%, -71.48%, respectively, with annualized returns of -51.95%, -54.2%, -71.48%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.94 | 3 | 3 | 3.15 | 2.94 | 460 |
| November 10, 2026 | 2.85 | 3.01 | 3.01 | 3.15 | 2.85 | 550 |
| November 09, 2026 | 3.06 | 3.07 | 3.07 | 3.23 | 3.05 | 102 |
| November 06, 2026 | 2.94 | 3.1 | 3.1 | 3.17 | 2.94 | 21 |
| November 05, 2026 | 3.01 | 3 | 3 | 3.2 | 2.86 | 236 |
| November 04, 2026 | 3.29 | 3.11 | 3.11 | 3.29 | 3 | 417 |
| November 03, 2026 | 3.37 | 3.27 | 3.27 | 3.37 | 3.27 | 31 |
| November 02, 2026 | 3.45 | 3.3 | 3.3 | 3.45 | 3.3 | 49 |
| October 30, 2026 | 3.71 | 3.37 | 3.37 | 3.71 | 3.37 | 1,606 |
| October 29, 2026 | 3.78 | 3.62 | 3.62 | 3.78 | 3.57 | 66 |
| October 28, 2026 | 3.7 | 3.84 | 3.84 | 3.85 | 3.7 | 296 |
| October 27, 2026 | 3.97 | 3.83 | 3.83 | 3.97 | 3.83 | 127 |
| October 26, 2026 | 4.03 | 3.99 | 3.99 | 4.03 | 3.92 | 48 |
| October 23, 2026 | 4.33 | 4.06 | 4.06 | 4.39 | 4.06 | 1,003 |
| October 22, 2026 | 4.57 | 4.38 | 4.38 | 4.57 | 4.33 | 2,550 |
| October 21, 2026 | 4.7 | 4.6 | 4.6 | 4.7 | 4.6 | 59 |
| October 20, 2026 | 4.6 | 4.58 | 4.58 | 4.6 | 4.58 | 60 |
| October 19, 2026 | 4.67 | 4.63 | 4.63 | 4.67 | 4.4 | 98 |
| October 16, 2026 | 4.89 | 4.63 | 4.63 | 4.89 | 4.63 | 229 |
| October 15, 2026 | 4.97 | 4.86 | 4.86 | 4.97 | 4.81 | 75 |
| October 14, 2026 | 5.07 | 4.97 | 4.97 | 5.08 | 4.93 | 6,870 |
| October 13, 2026 | 5.52 | 5.28 | 5.28 | 5.52 | 5.21 | 8,404 |
| October 09, 2026 | 5.6 | 5.81 | 5.81 | 5.9 | 5.6 | 2,042 |
| October 08, 2026 | 6.17 | 5.76 | 5.76 | 6.17 | 5.59 | 3,421 |
| October 07, 2026 | 6.28 | 6.19 | 6.19 | 6.39 | 6.18 | 2,925 |
| October 06, 2026 | 6.52 | 6.37 | 6.37 | 6.52 | 6.28 | 718 |
| October 05, 2026 | 6.5 | 6.38 | 6.38 | 6.53 | 6.27 | 3,564 |
| 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 |