Adicet Bio, Inc. - ACET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.67	0.64	0.64	0.68	0.6	2.43M
November 06, 2025	0.69	0.68	0.68	0.71	0.66	1.09M
November 05, 2025	0.69	0.69	0.69	0.71	0.66	904,000
November 04, 2025	0.73	0.69	0.69	0.74	0.67	2.38M
November 03, 2025	0.75	0.73	0.73	0.77	0.71	3.13M
October 31, 2025	0.78	0.75	0.75	0.81	0.73	2.83M
October 30, 2025	0.77	0.78	0.78	0.81	0.75	1.63M
October 29, 2025	0.86	0.75	0.75	0.87	0.75	4.23M
October 28, 2025	0.91	0.86	0.86	0.91	0.85	1.76M
October 27, 2025	0.89	0.9	0.9	0.91	0.83	3.07M
October 24, 2025	0.87	0.89	0.89	0.94	0.87	955,500
October 23, 2025	0.91	0.86	0.86	0.91	0.86	864,000
October 22, 2025	0.9	0.91	0.91	0.92	0.86	1.3M
October 21, 2025	0.99	0.92	0.92	1.03	0.9	2.27M
October 20, 2025	1.01	0.99	0.99	1.02	0.96	1.73M
October 17, 2025	1.06	0.99	0.99	1.06	0.94	1.91M
October 16, 2025	1.01	1.04	1.04	1.07	1	3.73M
October 15, 2025	0.95	0.99	0.99	1	0.94	2.19M
October 14, 2025	0.98	0.96	0.96	1.01	0.9	2.7M
October 13, 2025	1.04	0.98	0.98	1.09	0.92	3.08M
October 10, 2025	0.92	0.97	0.97	1	0.86	1.98M
October 09, 2025	0.95	0.91	0.91	1	0.88	2.3M
October 08, 2025	0.86	0.93	0.93	0.95	0.85	3.28M
October 07, 2025	0.95	0.85	0.85	0.98	0.79	25.9M
October 06, 2025	0.86	1	1	1.03	0.84	1.67M
October 03, 2025	0.8	0.83	0.83	0.84	0.8	898,300
October 02, 2025	0.82	0.83	0.83	0.83	0.79	333,230
October 01, 2025	0.8	0.82	0.82	0.83	0.8	313,736
September 30, 2025	0.81	0.81	0.81	0.83	0.8	496,173
September 29, 2025	0.84	0.83	0.83	0.84	0.79	453,500
September 26, 2025	0.83	0.84	0.84	0.84	0.81	236,437
September 25, 2025	0.87	0.84	0.84	0.87	0.83	391,600
September 24, 2025	0.84	0.85	0.85	0.86	0.82	312,600
September 23, 2025	0.82	0.83	0.83	0.87	0.81	329,102
September 22, 2025	0.8	0.82	0.82	0.84	0.78	268,121
September 19, 2025	0.82	0.79	0.79	0.84	0.79	508,800
September 18, 2025	0.76	0.81	0.81	0.83	0.76	372,920
September 17, 2025	0.8	0.76	0.76	0.81	0.76	257,236
September 16, 2025	0.8	0.81	0.81	0.84	0.8	206,100
September 15, 2025	0.81	0.8	0.8	0.82	0.77	329,861
September 12, 2025	0.86	0.81	0.81	0.89	0.78	538,165
September 11, 2025	0.8	0.88	0.88	0.9	0.8	554,587
September 10, 2025	0.79	0.8	0.8	0.85	0.78	406,600
September 09, 2025	0.77	0.8	0.8	0.83	0.74	870,431
September 08, 2025	0.71	0.76	0.76	0.77	0.69	713,003
September 05, 2025	0.71	0.72	0.72	0.73	0.7	359,007
September 04, 2025	0.72	0.71	0.71	0.73	0.69	349,449
September 03, 2025	0.72	0.73	0.73	0.75	0.72	230,040
September 02, 2025	0.74	0.73	0.73	0.74	0.71	283,047
August 29, 2025	0.77	0.72	0.72	0.77	0.72	197,088
August 28, 2025	0.76	0.76	0.76	0.78	0.76	215,334
August 27, 2025	0.74	0.76	0.76	0.77	0.74	363,310
August 26, 2025	0.72	0.74	0.74	0.74	0.71	232,536
August 25, 2025	0.73	0.71	0.71	0.74	0.69	477,627
August 22, 2025	0.69	0.73	0.73	0.75	0.69	709,501
August 21, 2025	0.64	0.68	0.68	0.7	0.64	1.24M
August 20, 2025	0.69	0.64	0.64	0.72	0.64	972,619
August 19, 2025	0.72	0.66	0.66	0.73	0.65	721,625
August 18, 2025	0.65	0.73	0.73	0.73	0.65	907,347
August 15, 2025	0.64	0.66	0.66	0.69	0.63	313,466

Adicet Bio, Inc. (ACET) NASDAQ