Adicet Bio, Inc. (ACET) NASDAQ

8.11

-0.67(-7.63%)

Updated at June 02 04:00PM

Currency In USD

ACET Historical Return

If you invested $1000 in Adicet Bio, Inc. (ACET) since IPO date, it would be worth $4.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $41.41, while $1000 invested 1 year ago would be worth $650.88. This corresponds to total returns of -99.57%, -95.86%, -34.91%, respectively, with annualized returns of -47.92%, -47.09%, -34.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACET Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.66	8.11	8.11	8.67	8.11	170,763
June 01, 2026	9.32	8.78	8.78	9.32	8.74	66,779
May 29, 2026	8.64	9.31	9.31	9.47	8.52	203,676
May 28, 2026	8.38	8.64	8.64	8.74	8.29	114,193
May 27, 2026	8.36	8.5	8.5	8.68	8.18	100,162
May 26, 2026	8.44	8.33	8.33	8.62	8.03	90,126
May 22, 2026	7.9	8.3	8.3	8.35	7.9	91,879
May 21, 2026	7.71	7.89	7.89	8.03	7.47	105,783
May 20, 2026	7.25	7.76	7.76	7.91	7.23	154,095
May 19, 2026	7.43	7.25	7.25	7.5	7.09	171,355
May 18, 2026	7.6	7.5	7.5	7.76	7.32	100,876
May 15, 2026	8.13	7.68	7.68	8.25	7.57	138,825
May 14, 2026	8.15	8.41	8.41	8.61	7.75	155,193
May 13, 2026	7.87	8.07	8.07	8.16	7.6	45,429
May 12, 2026	8.05	7.95	7.95	8.08	7.89	63,526
May 11, 2026	8.45	8.17	8.17	8.71	8.08	198,723
May 08, 2026	8.46	8.55	8.55	8.9	8.35	96,772
May 07, 2026	8.55	8.32	8.32	8.66	8.24	60,126
May 06, 2026	8.51	8.55	8.55	8.77	8.37	112,913
May 05, 2026	8.61	8.51	8.51	8.88	8.33	106,719
May 04, 2026	8.2	8.45	8.45	8.53	8.06	49,791
May 01, 2026	7.55	8.2	8.2	8.3	7.45	119,136
April 30, 2026	7.6	7.55	7.55	7.71	7.45	51,441
April 29, 2026	7.64	7.63	7.63	7.8	7.29	101,173
April 28, 2026	7.78	7.67	7.67	7.92	7.55	71,329
April 27, 2026	8.02	7.93	7.93	8.2	7.85	53,153
April 24, 2026	7.96	7.9	7.9	7.96	7.77	50,223
April 23, 2026	8.29	7.9	7.9	8.32	7.9	76,216
April 22, 2026	8.22	8.31	8.31	8.42	8.14	58,333
April 21, 2026	8.68	8.06	8.06	8.68	7.96	172,332
April 20, 2026	8.23	8.67	8.67	8.79	8.17	131,550
April 17, 2026	8.3	8.22	8.22	8.47	8.15	185,587
April 16, 2026	8.16	8.05	8.05	8.2	7.7	128,766
April 15, 2026	7.06	7.92	7.92	7.99	6.77	345,703
April 14, 2026	6.84	7	7	7.1	6.79	386,179
April 13, 2026	6.67	6.35	6.35	6.67	6.05	192,883
April 10, 2026	6.89	6.76	6.76	6.9	6.68	60,605
April 09, 2026	6.55	6.86	6.86	6.97	6.51	239,600
April 08, 2026	6.67	6.55	6.55	6.71	6.17	273,093
April 07, 2026	6.84	6.43	6.43	6.86	6.35	180,738
April 06, 2026	6.95	6.9	6.9	7.09	6.83	77,596
April 02, 2026	6.81	6.99	6.99	7.01	6.74	64,015
April 01, 2026	6.88	6.88	6.88	7.06	6.85	78,005
March 31, 2026	6.26	6.81	6.81	6.82	6.26	72,317
March 30, 2026	6.45	6.11	6.11	6.49	6.01	112,334
March 27, 2026	6.62	6.47	6.47	6.66	6.42	101,065
March 26, 2026	6.74	6.73	6.73	6.91	6.67	65,364
March 25, 2026	6.72	6.81	6.81	7	6.55	76,581
March 24, 2026	6.59	6.69	6.69	6.76	6.52	75,358
March 23, 2026	6.82	6.66	6.66	6.92	6.49	160,283
March 20, 2026	6.97	6.92	6.92	7.12	6.83	91,334
March 19, 2026	6.89	7.07	7.07	7.09	6.82	97,025
March 18, 2026	7.07	6.93	6.93	7.14	6.8	107,530
March 17, 2026	7.25	7.19	7.19	7.35	7.11	45,242
March 16, 2026	7.33	7.17	7.17	7.45	7.14	99,975
March 13, 2026	6.98	7.21	7.21	7.69	6.98	146,275
March 12, 2026	7.41	7.04	7.04	7.44	6.97	85,227
March 11, 2026	7.53	7.47	7.47	7.69	7.15	169,971
March 10, 2026	7.6	7.53	7.53	8.12	7.4	181,107
March 09, 2026	7.2	7.61	7.61	7.75	7.05	93,677