5 DAY PERFORMANCE
+36.92%
1 MONTH PERFORMANCE
+21.18%
3 MONTH PERFORMANCE
+12.98%
6 MONTH PERFORMANCE
-26.85%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
-51.56%
Adicet Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.78 | $0.79 (1.78%) | $0.80 | $0.75 | 122,338 | $70.94 M |
| 03/11/2025 | $0.78 | $0.79 (1.77%) | $0.81 | $0.75 | 175,913 | $70.48 M |
| 03/10/2025 | $0.81 | $0.76 (-6.24%) | $0.83 | $0.74 | 414,253 | $68.18 M |
| 03/07/2025 | $0.82 | $0.80 (-2.91%) | $0.85 | $0.79 | 438,900 | $69.95 M |
| 03/06/2025 | $0.86 | $0.85 (-1.66%) | $0.89 | $0.83 | 595,037 | $74.34 M |
| 03/05/2025 | $0.88 | $0.88 (-0.56%) | $0.90 | $0.85 | 246,760 | $76.89 M |
| 03/04/2025 | $0.85 | $0.87 (2.47%) | $0.89 | $0.82 | 401,165 | $76.53 M |
| 03/03/2025 | $0.91 | $0.85 (-6.86%) | $0.91 | $0.84 | 362,200 | $74.48 M |
| 02/28/2025 | $0.86 | $0.90 (4.51%) | $0.90 | $0.84 | 638,312 | $81.65 M |
| 02/27/2025 | $0.92 | $0.86 (-6.82%) | $0.93 | $0.85 | 1.78 M | $78.09 M |
| 02/26/2025 | $0.90 | $0.90 (0.48%) | $0.93 | $0.87 | 153,400 | $81.97 M |
| 02/25/2025 | $0.92 | $0.89 (-2.93%) | $0.92 | $0.85 | 417,223 | $81.13 M |
| 02/24/2025 | $0.97 | $0.92 (-4.69%) | $1.01 | $0.92 | 702,600 | $84.00 M |
| 02/21/2025 | $1.02 | $0.97 (-4.57%) | $1.03 | $0.97 | 302,839 | $88.43 M |
| 02/20/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 203,200 | $90.85 M |
| 02/19/2025 | $0.98 | $1.01 (3.06%) | $1.04 | $0.95 | 855,906 | $91.75 M |
| 02/18/2025 | $0.99 | $0.97 (-1.82%) | $0.99 | $0.95 | 206,231 | $88.12 M |
| 02/14/2025 | $0.91 | $0.99 (9%) | $1.01 | $0.90 | 596,604 | $90.11 M |
| 02/13/2025 | $0.87 | $0.90 (3.9%) | $0.90 | $0.85 | 316,343 | $81.72 M |
| 02/12/2025 | $0.89 | $0.87 (-2.64%) | $0.89 | $0.84 | 507,416 | $78.72 M |
| 02/11/2025 | $0.88 | $0.90 (2.39%) | $0.90 | $0.86 | 630,617 | $81.85 M |
| 02/10/2025 | $0.97 | $0.90 (-6.8%) | $0.98 | $0.88 | 927,300 | $81.76 M |
| 02/07/2025 | $1.06 | $0.97 (-8.94%) | $1.06 | $0.96 | 1.33 M | $87.68 M |
| 02/06/2025 | $0.98 | $1.03 (5.1%) | $1.09 | $0.95 | 2.98 M | $93.57 M |
| 02/05/2025 | $1.00 | $1.01 (1.18%) | $1.05 | $0.86 | 21.25 M | $91.75 M |
| 02/04/2025 | $0.90 | $0.92 (2.59%) | $0.93 | $0.88 | 187,721 | $83.57 M |
| 02/03/2025 | $0.87 | $0.90 (3.52%) | $0.91 | $0.85 | 184,850 | $81.53 M |
| 01/31/2025 | $0.90 | $0.89 (-1.67%) | $0.90 | $0.87 | 108,747 | $80.40 M |
| 01/30/2025 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.87 | 324,440 | $80.85 M |
| 01/29/2025 | $0.91 | $0.90 (-0.88%) | $0.93 | $0.88 | 165,409 | $81.94 M |
| 01/28/2025 | $0.89 | $0.89 (0.46%) | $0.91 | $0.87 | 144,327 | $81.23 M |
| 01/27/2025 | $0.91 | $0.91 (0.52%) | $0.95 | $0.90 | 90,028 | $82.67 M |
| 01/24/2025 | $0.94 | $0.92 (-2.19%) | $0.95 | $0.90 | 71,700 | $83.74 M |
| 01/23/2025 | $0.93 | $0.94 (1.44%) | $0.96 | $0.90 | 283,700 | $85.70 M |
| 01/22/2025 | $0.95 | $0.92 (-3.13%) | $0.95 | $0.91 | 146,200 | $83.40 M |
| 01/21/2025 | $0.92 | $0.94 (2.05%) | $0.95 | $0.89 | 217,307 | $85.30 M |
| 01/17/2025 | $0.91 | $0.91 (-0.18%) | $0.93 | $0.88 | 215,836 | $82.52 M |
| 01/16/2025 | $0.94 | $0.92 (-2.16%) | $0.94 | $0.88 | 217,470 | $83.54 M |
| 01/15/2025 | $0.92 | $0.93 (1.08%) | $0.94 | $0.89 | 220,700 | $84.48 M |
| 01/14/2025 | $0.89 | $0.91 (2.16%) | $0.92 | $0.85 | 414,400 | $82.60 M |
| 01/13/2025 | $0.90 | $0.87 (-2.96%) | $0.91 | $0.85 | 480,009 | $79.45 M |
| 01/10/2025 | $0.95 | $0.92 (-3.46%) | $0.99 | $0.89 | 408,644 | $83.32 M |
| 01/08/2025 | $0.99 | $0.96 (-2.81%) | $0.99 | $0.92 | 464,200 | $87.21 M |
| 01/07/2025 | $1.05 | $0.98 (-6.48%) | $1.08 | $0.98 | 587,798 | $89.21 M |
| 01/06/2025 | $0.99 | $1.09 (10.1%) | $1.09 | $0.96 | 1.04 M | $99.02 M |
| 01/03/2025 | $0.99 | $0.99 (0.27%) | $1.11 | $0.97 | 1.06 M | $90.18 M |
| 01/02/2025 | $0.97 | $0.97 (0.8%) | $0.99 | $0.94 | 380,303 | $88.47 M |
| 12/31/2024 | $0.91 | $0.96 (5.71%) | $0.97 | $0.88 | 415,710 | $87.39 M |
| 12/30/2024 | $0.90 | $0.90 (0.08%) | $0.91 | $0.86 | 537,839 | $81.83 M |
| 12/27/2024 | $0.96 | $0.93 (-3.58%) | $0.98 | $0.91 | 320,500 | $84.09 M |
| 12/26/2024 | $0.92 | $0.96 (4.35%) | $0.96 | $0.88 | 318,335 | $87.21 M |
| 12/24/2024 | $0.89 | $0.92 (2.59%) | $0.93 | $0.85 | 544,021 | $83.23 M |
| 12/23/2024 | $0.91 | $0.89 (-1.79%) | $0.91 | $0.86 | 493,243 | $81.19 M |
| 12/20/2024 | $0.88 | $0.91 (3.53%) | $0.92 | $0.86 | 632,200 | $82.67 M |
| 12/19/2024 | $0.92 | $0.86 (-6.49%) | $0.92 | $0.81 | 950,400 | $78.16 M |
| 12/18/2024 | $0.96 | $0.90 (-6.73%) | $0.98 | $0.88 | 565,502 | $81.34 M |
| 12/17/2024 | $0.94 | $0.96 (1.64%) | $0.98 | $0.91 | 480,467 | $86.79 M |
| 12/16/2024 | $0.96 | $0.96 (-0.23%) | $0.98 | $0.92 | 548,431 | $87.45 M |
| 12/13/2024 | $0.96 | $0.96 (0.5%) | $0.98 | $0.91 | 700,000 | $87.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
