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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.67	0.65	0.65	0.7	0.63	830,100
August 13, 2025	0.65	0.69	0.69	0.69	0.64	973,044
August 12, 2025	0.6	0.64	0.64	0.65	0.6	755,926
August 11, 2025	0.63	0.6	0.6	0.67	0.58	1.72M
August 08, 2025	0.68	0.62	0.62	0.69	0.62	2.37M
August 07, 2025	0.68	0.69	0.69	0.71	0.68	92,241
August 06, 2025	0.72	0.7	0.7	0.72	0.69	210,300
August 05, 2025	0.71	0.72	0.72	0.73	0.71	113,900
August 04, 2025	0.67	0.69	0.69	0.7	0.66	149,991
August 01, 2025	0.69	0.67	0.67	0.7	0.66	271,903
July 31, 2025	0.7	0.69	0.69	0.73	0.68	305,700
July 30, 2025	0.7	0.7	0.7	0.75	0.69	356,547
July 29, 2025	0.76	0.7	0.7	0.77	0.68	1.03M
July 28, 2025	0.77	0.75	0.75	0.77	0.75	154,432
July 25, 2025	0.78	0.77	0.77	0.78	0.76	123,200
July 24, 2025	0.8	0.78	0.78	0.81	0.75	426,423
July 23, 2025	0.76	0.82	0.82	0.82	0.76	513,600
July 22, 2025	0.73	0.75	0.75	0.77	0.73	188,900
July 21, 2025	0.77	0.74	0.74	0.78	0.72	232,429
July 18, 2025	0.79	0.76	0.76	0.8	0.75	271,875
July 17, 2025	0.77	0.79	0.79	0.82	0.76	333,300
July 16, 2025	0.77	0.78	0.78	0.79	0.75	285,700
July 15, 2025	0.76	0.76	0.76	0.8	0.75	201,972
July 14, 2025	0.75	0.78	0.78	0.78	0.73	366,341
July 11, 2025	0.72	0.75	0.75	0.76	0.71	481,609
July 10, 2025	0.7	0.74	0.74	0.76	0.7	554,269
July 09, 2025	0.71	0.71	0.71	0.72	0.68	395,500
July 08, 2025	0.65	0.68	0.68	0.7	0.65	411,000
July 07, 2025	0.65	0.65	0.65	0.65	0.62	476,841
July 03, 2025	0.62	0.61	0.61	0.62	0.58	546,000
July 02, 2025	0.61	0.61	0.61	0.63	0.6	363,835
July 01, 2025	0.62	0.61	0.61	0.64	0.61	415,330
June 30, 2025	0.63	0.61	0.61	0.65	0.61	751,711
June 27, 2025	0.68	0.63	0.63	0.69	0.63	380,374
June 26, 2025	0.66	0.67	0.67	0.68	0.64	614,728
June 25, 2025	0.67	0.66	0.66	0.68	0.64	359,438
June 24, 2025	0.63	0.65	0.65	0.68	0.63	319,100
June 23, 2025	0.67	0.63	0.63	0.68	0.63	533,262
June 20, 2025	0.68	0.67	0.67	0.68	0.66	269,515
June 18, 2025	0.69	0.67	0.67	0.7	0.67	276,567
June 17, 2025	0.74	0.67	0.67	0.74	0.67	286,738
June 16, 2025	0.74	0.72	0.72	0.75	0.69	444,324
June 13, 2025	0.76	0.75	0.75	0.79	0.73	336,400
June 12, 2025	0.78	0.78	0.78	0.8	0.75	245,947
June 11, 2025	0.84	0.78	0.78	0.84	0.76	263,886
June 10, 2025	0.77	0.82	0.82	0.83	0.75	452,426
June 09, 2025	0.75	0.77	0.77	0.77	0.74	324,329
June 06, 2025	0.75	0.76	0.76	0.79	0.73	422,300
June 05, 2025	0.78	0.75	0.75	0.8	0.72	361,500
June 04, 2025	0.76	0.79	0.79	0.8	0.75	305,700
June 03, 2025	0.75	0.78	0.78	0.79	0.71	416,500
June 02, 2025	0.72	0.75	0.75	0.79	0.7	697,560
May 30, 2025	0.7	0.72	0.72	0.72	0.7	226,386
May 29, 2025	0.65	0.72	0.72	0.72	0.65	474,443
May 28, 2025	0.69	0.65	0.65	0.7	0.64	1.04M
May 27, 2025	0.7	0.7	0.7	0.71	0.66	498,108
May 23, 2025	0.71	0.69	0.69	0.72	0.67	500,332
May 22, 2025	0.71	0.72	0.72	0.73	0.68	399,521

Adicet Bio, Inc. (ACET) NASDAQ