Adicet Bio, Inc. - 0HX7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.51	0.52	0.52	0.52	0.49	46,015
December 23, 2025	0.49	0.48	0.48	0.49	0.47	20,340
December 22, 2025	0.49	0.49	0.49	0.49	0.49	3,642
December 19, 2025	0.47	0.5	0.5	0.5	0.47	25,388
December 18, 2025	0.49	0.49	0.49	0.49	0.49	156
December 17, 2025	0.48	0.49	0.49	0.49	0.48	128,800
December 16, 2025	0.49	0.47	0.47	0.49	0.47	5,109
December 15, 2025	0.52	0.5	0.5	0.52	0.5	3,548
December 12, 2025	0.51	0.5	0.5	0.52	0.5	14,160
December 11, 2025	0.53	0.53	0.53	0.53	0.53	736
December 10, 2025	0.56	0.55	0.55	0.56	0.53	40,630
December 09, 2025	0.53	0.53	0.53	0.53	0.53	9,889
December 08, 2025	0.54	0.54	0.54	0.54	0.52	71,394
December 05, 2025	0.53	0.54	0.54	0.55	0.53	26,431
December 04, 2025	0.55	0.57	0.57	0.57	0.54	22,061
December 03, 2025	0.56	0.54	0.54	0.56	0.53	93,698
December 02, 2025	0.6	0.57	0.57	0.6	0.56	5,998
December 01, 2025	0.61	0.62	0.62	0.63	0.61	2,553
November 28, 2025	0.67	0.69	0.69	0.69	0.65	57,592
November 26, 2025	0.61	0.61	0.61	0.61	0.59	10,188
November 25, 2025	0.62	0.6	0.6	0.62	0.6	7,326
November 24, 2025	0.62	0.63	0.63	0.64	0.62	809
November 21, 2025	0.59	0.59	0.59	0.59	0.59	82
November 20, 2025	0.59	0.6	0.6	0.62	0.59	5,741
November 19, 2025	0.6	0.6	0.6	0.6	0.6	16,770
November 18, 2025	0.6	0.63	0.63	0.64	0.6	8,991
November 17, 2025	0.66	0.63	0.63	0.68	0.63	125,747
November 14, 2025	0.66	0.66	0.66	0.67	0.65	22,807
November 13, 2025	0.69	0.65	0.65	0.69	0.64	8,661
November 12, 2025	0.67	0.66	0.66	0.67	0.66	4,093
November 11, 2025	0.67	0.65	0.65	0.68	0.65	14,573
November 10, 2025	0.65	0.66	0.66	0.7	0.64	17,295
November 07, 2025	0.68	0.61	0.61	0.68	0.61	6,617
November 06, 2025	0.69	0.66	0.66	0.69	0.66	15,733
November 05, 2025	0.7	0.68	0.68	0.7	0.67	5,364
November 04, 2025	0.75	0.7	0.7	0.75	0.68	8,397
November 03, 2025	0.77	0.72	0.72	0.77	0.72	20,425
October 31, 2025	0.78	0.74	0.74	0.78	0.73	15,547
October 30, 2025	0.77	0.8	0.8	0.8	0.76	11,691
October 29, 2025	0.83	0.8	0.8	0.87	0.78	88,042
October 28, 2025	0.9	0.87	0.87	0.9	0.85	21,251
October 27, 2025	0.9	0.86	0.86	0.9	0.84	39,915
October 24, 2025	0.92	0.88	0.88	0.92	0.88	2,210
October 23, 2025	0.9	0.86	0.86	0.91	0.86	18,713
October 22, 2025	0.91	0.89	0.89	0.91	0.86	16,517
October 21, 2025	0.99	0.93	0.93	0.99	0.93	12,079
October 20, 2025	1.02	0.98	0.98	1.02	0.97	15,164
October 17, 2025	1.02	0.98	0.98	1.06	0.94	5,930
October 16, 2025	0.99	1.05	1.05	1.07	0.99	52,322
October 15, 2025	0.95	0.99	0.99	1	0.95	32,073
October 14, 2025	1.04	0.95	0.95	1.04	0.9	56,207
October 13, 2025	1.03	0.97	0.97	1.06	0.93	100,798
October 10, 2025	0.95	0.89	0.89	0.95	0.86	51,847
October 09, 2025	0.95	0.9	0.9	0.98	0.9	43,890
October 08, 2025	0.87	0.91	0.91	0.91	0.85	75,091
October 07, 2025	1.36	0.93	0.93	1.4	0.79	333,991
October 06, 2025	0.86	0.9	0.9	0.91	0.85	1,895
October 03, 2025	0.83	0.83	0.83	0.83	0.83	1,874
October 02, 2025	0.82	0.82	0.82	0.82	0.82	2
October 01, 2025	0.82	0.82	0.82	0.82	0.82	300

Adicet Bio, Inc. (0HX7.L) LSE