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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.56	0.54	0.54	0.56	0.53	3.34M
December 02, 2025	0.61	0.56	0.56	0.62	0.55	2.68M
December 01, 2025	0.66	0.61	0.61	0.66	0.61	1.49M
November 28, 2025	0.63	0.65	0.65	0.7	0.62	1.32M
November 26, 2025	0.6	0.6	0.6	0.63	0.58	4.71M
November 25, 2025	0.63	0.6	0.6	0.64	0.6	1.42M
November 24, 2025	0.63	0.61	0.61	0.67	0.6	1M
November 21, 2025	0.58	0.6	0.6	0.63	0.58	981,900
November 20, 2025	0.58	0.58	0.58	0.62	0.58	1.02M
November 19, 2025	0.6	0.58	0.58	0.62	0.57	1.48M
November 18, 2025	0.65	0.6	0.6	0.65	0.59	1.68M
November 17, 2025	0.66	0.59	0.59	0.69	0.59	2.99M
November 14, 2025	0.65	0.66	0.66	0.7	0.65	868,400
November 13, 2025	0.68	0.66	0.66	0.7	0.63	1.63M
November 12, 2025	0.65	0.69	0.69	0.69	0.65	1.28M
November 11, 2025	0.67	0.65	0.65	0.68	0.64	1.31M
November 10, 2025	0.65	0.66	0.66	0.7	0.63	1.94M
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

Adicet Bio, Inc. (ACET) NASDAQ