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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.49	0.52	0.52	0.52	0.49	1.37M
December 23, 2025	0.49	0.49	0.49	0.5	0.47	1.69M
December 22, 2025	0.49	0.49	0.49	0.52	0.48	3M
December 19, 2025	0.47	0.49	0.49	0.51	0.46	6.06M
December 18, 2025	0.48	0.47	0.47	0.5	0.47	1.52M
December 17, 2025	0.47	0.47	0.47	0.5	0.47	4.24M
December 16, 2025	0.5	0.47	0.47	0.5	0.46	4.71M
December 15, 2025	0.52	0.5	0.5	0.52	0.49	3.73M
December 12, 2025	0.51	0.5	0.5	0.53	0.49	3.89M
December 11, 2025	0.53	0.52	0.52	0.55	0.52	3.63M
December 10, 2025	0.57	0.55	0.55	0.59	0.52	3.14M
December 09, 2025	0.52	0.54	0.54	0.54	0.52	2.62M
December 08, 2025	0.54	0.52	0.52	0.55	0.5	3.34M
December 05, 2025	0.54	0.53	0.53	0.55	0.53	2.15M
December 04, 2025	0.54	0.56	0.56	0.57	0.54	1.81M
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

Adicet Bio, Inc. (ACET) NASDAQ