Adicet Bio, Inc. (ACET) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACET Historical Return
If you invested $1000 in Adicet Bio, Inc. (ACET) since IPO date, it would be worth $2.32 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $33.87, while $1000 invested 1 year ago would be worth $300.89. This corresponds to total returns of -99.77%, -96.61%, -69.91%, respectively, with annualized returns of -50.03%, -49.17%, -69.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACET Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.52 | 4.49 | 4.49 | 4.74 | 4.44 | 181,991 |
| October 20, 2026 | 4.52 | 4.52 | 4.52 | 4.72 | 4.5 | 126,511 |
| October 19, 2026 | 4.7 | 4.53 | 4.53 | 4.7 | 4.39 | 230,315 |
| October 16, 2026 | 5.14 | 4.57 | 4.57 | 5.14 | 4.57 | 188,449 |
| October 15, 2026 | 4.9 | 5.14 | 5.14 | 5.17 | 4.88 | 155,089 |
| October 14, 2026 | 5.1 | 4.89 | 4.89 | 5.27 | 4.8 | 357,762 |
| October 13, 2026 | 5.53 | 5.11 | 5.11 | 5.53 | 5.1 | 326,894 |
| October 12, 2026 | 5.55 | 5.53 | 5.53 | 5.84 | 5.17 | 145,118 |
| October 09, 2026 | 5.88 | 5.61 | 5.61 | 5.96 | 5.61 | 189,795 |
| October 08, 2026 | 6.16 | 5.74 | 5.74 | 6.17 | 5.55 | 487,624 |
| October 07, 2026 | 6.19 | 6.18 | 6.18 | 6.41 | 6.12 | 212,165 |
| October 06, 2026 | 6.52 | 6.25 | 6.25 | 6.55 | 6.21 | 135,220 |
| October 05, 2026 | 6.53 | 6.47 | 6.47 | 6.69 | 6.28 | 152,669 |
| October 02, 2026 | 6.7 | 6.5 | 6.5 | 6.82 | 6.5 | 164,684 |
| October 01, 2026 | 7.06 | 6.64 | 6.64 | 7.17 | 6.64 | 148,910 |
| September 30, 2026 | 6.8 | 7.14 | 7.14 | 7.28 | 6.71 | 210,844 |
| September 29, 2026 | 6.41 | 6.83 | 6.83 | 7.06 | 6.37 | 666,423 |
| September 28, 2026 | 7.96 | 6.35 | 6.35 | 7.96 | 6.25 | 2.13M |
| September 25, 2026 | 8.29 | 9.02 | 9.02 | 9.11 | 8.29 | 593,911 |
| September 24, 2026 | 8.49 | 8.27 | 8.27 | 8.49 | 7.89 | 358,548 |
| September 23, 2026 | 9.12 | 8.49 | 8.49 | 9.31 | 8.42 | 262,537 |
| September 22, 2026 | 9.31 | 9.15 | 9.15 | 9.39 | 9.07 | 87,779 |
| September 21, 2026 | 9.01 | 8.93 | 8.93 | 9.03 | 8.86 | 49,487 |
| September 18, 2026 | 8.96 | 9.18 | 9.18 | 9.4 | 8.76 | 114,124 |
| September 17, 2026 | 9.2 | 9.01 | 9.01 | 9.33 | 8.86 | 130,655 |
| September 16, 2026 | 8.52 | 9.05 | 9.05 | 9.44 | 8.45 | 257,939 |
| September 15, 2026 | 9.7 | 8.51 | 8.51 | 9.7 | 7.91 | 478,963 |
| September 11, 2026 | 9.65 | 9.52 | 9.52 | 9.8 | 9.5 | 119,300 |
| September 10, 2026 | 9.46 | 9.53 | 9.53 | 9.68 | 9.31 | 118,970 |
| September 09, 2026 | 9.67 | 9.54 | 9.54 | 9.95 | 9.44 | 92,868 |
| September 08, 2026 | 9.61 | 9.73 | 9.73 | 9.97 | 9.38 | 81,845 |
| September 04, 2026 | 9.33 | 9.59 | 9.59 | 9.76 | 9.26 | 44,517 |
| September 03, 2026 | 9.26 | 9.43 | 9.43 | 9.64 | 9.05 | 0 |
| September 02, 2026 | 9.35 | 9.26 | 9.26 | 9.65 | 9 | 60,951 |
| September 01, 2026 | 8.87 | 9.26 | 9.26 | 9.45 | 8.77 | 132,698 |
| August 31, 2026 | 8.92 | 8.7 | 8.7 | 9.07 | 8.62 | 111,896 |
| August 28, 2026 | 9.22 | 9.06 | 9.06 | 9.24 | 8.76 | 111,394 |
| August 27, 2026 | 9 | 9.01 | 9.01 | 9.18 | 8.84 | 254,454 |
| August 26, 2026 | 8.98 | 8.95 | 8.95 | 9.04 | 8.63 | 119,323 |
| August 25, 2026 | 8.98 | 9 | 9 | 9.15 | 8.78 | 69,874 |
| August 24, 2026 | 9.21 | 8.9 | 8.9 | 9.21 | 8.74 | 64,328 |
| August 21, 2026 | 9.42 | 9.19 | 9.19 | 9.63 | 9.1 | 80,498 |
| August 20, 2026 | 9.62 | 9.38 | 9.38 | 9.65 | 9.08 | 65,527 |
| August 19, 2026 | 8.99 | 9.49 | 9.49 | 9.6 | 8.99 | 0 |
| August 18, 2026 | 8.75 | 9.11 | 9.11 | 9.22 | 8.7 | 101,411 |
| August 17, 2026 | 8.46 | 8.74 | 8.74 | 8.99 | 8.46 | 93,225 |
| August 14, 2026 | 8.3 | 8.38 | 8.38 | 8.38 | 8.15 | 57,663 |
| August 13, 2026 | 8.26 | 8.26 | 8.26 | 8.5 | 8.25 | 0 |
| August 12, 2026 | 8.32 | 8.26 | 8.26 | 8.35 | 8.18 | 39,493 |
| August 11, 2026 | 8.11 | 8.23 | 8.23 | 8.29 | 7.93 | 0 |
| August 10, 2026 | 7.96 | 8.11 | 8.11 | 8.23 | 7.85 | 85,720 |
| August 07, 2026 | 8.12 | 7.98 | 7.98 | 8.3 | 7.98 | 0 |
| August 06, 2026 | 8.71 | 7.93 | 7.93 | 8.88 | 7.42 | 179,611 |
| August 05, 2026 | 9.31 | 9.16 | 9.16 | 9.5 | 9.01 | 43,241 |
| August 04, 2026 | 9.35 | 9.21 | 9.21 | 9.47 | 9.19 | 95,399 |
| August 03, 2026 | 9.08 | 9.24 | 9.24 | 9.84 | 9 | 135,427 |
| July 31, 2026 | 8.97 | 9.11 | 9.11 | 9.21 | 8.55 | 123,291 |
| July 30, 2026 | 8.38 | 9.06 | 9.06 | 9.11 | 8.33 | 60,752 |
| July 29, 2026 | 8.28 | 8.3 | 8.3 | 8.43 | 8.09 | 92,133 |
| July 28, 2026 | 8.1 | 8.2 | 8.2 | 8.46 | 7.78 | 54,729 |
AD
