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 $4.67 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $64.93, while $1000 invested 1 year ago would be worth $708.67. This corresponds to total returns of -99.53%, -93.51%, -29.13%, respectively, with annualized returns of -46.94%, -42.11%, -29.13%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.95 | 8.83 | 8.83 | 8.98 | 8.68 | 60,801 |
| July 09, 2026 | 9.25 | 8.94 | 8.94 | 9.32 | 8.88 | 98,315 |
| July 08, 2026 | 8.53 | 9.25 | 9.25 | 9.31 | 8.53 | 136,306 |
| July 07, 2026 | 9.13 | 8.6 | 8.6 | 9.13 | 8.49 | 66,249 |
| July 06, 2026 | 9.1 | 9.07 | 9.07 | 9.42 | 9.06 | 64,427 |
| July 02, 2026 | 8.73 | 9 | 9 | 9.39 | 8.7 | 101,107 |
| July 01, 2026 | 8.58 | 8.62 | 8.62 | 9.02 | 8.4 | 90,106 |
| June 30, 2026 | 8.58 | 8.64 | 8.64 | 8.81 | 8.47 | 171,790 |
| June 29, 2026 | 8.38 | 8.56 | 8.56 | 8.62 | 8.34 | 74,346 |
| June 26, 2026 | 7.86 | 8.37 | 8.37 | 8.37 | 7.86 | 95,649 |
| June 25, 2026 | 8.25 | 7.9 | 7.9 | 8.3 | 7.88 | 88,626 |
| June 24, 2026 | 8.21 | 8.25 | 8.25 | 8.43 | 8.12 | 84,537 |
| June 23, 2026 | 8.07 | 8.15 | 8.15 | 8.44 | 8.07 | 32,079 |
| June 22, 2026 | 8.08 | 8.23 | 8.23 | 8.4 | 8.08 | 64,360 |
| June 18, 2026 | 8.02 | 8.1 | 8.1 | 8.15 | 8.02 | 36,379 |
| June 17, 2026 | 7.86 | 8.1 | 8.1 | 8.33 | 7.79 | 244,186 |
| June 16, 2026 | 8.12 | 7.76 | 7.76 | 8.13 | 7.72 | 77,747 |
| June 15, 2026 | 8.12 | 8.11 | 8.11 | 8.37 | 8.11 | 32,008 |
| June 12, 2026 | 7.63 | 8.05 | 8.05 | 8.33 | 7.44 | 121,665 |
| June 11, 2026 | 7.34 | 7.55 | 7.55 | 7.74 | 7.32 | 42,064 |
| June 10, 2026 | 7.27 | 7.31 | 7.31 | 7.42 | 7.24 | 34,818 |
| June 09, 2026 | 7.35 | 7.31 | 7.31 | 7.55 | 7.02 | 54,641 |
| June 08, 2026 | 7.46 | 7.22 | 7.22 | 7.46 | 7.13 | 53,612 |
| June 05, 2026 | 8.05 | 7.26 | 7.26 | 8.06 | 7.26 | 0 |
| June 04, 2026 | 7.89 | 8.15 | 8.15 | 8.34 | 7.86 | 63,316 |
| June 03, 2026 | 8.1 | 7.83 | 7.83 | 8.29 | 7.64 | 113,698 |
| 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 |
AD
