5 DAY PERFORMANCE
-16.47%
1 MONTH PERFORMANCE
-9.62%
3 MONTH PERFORMANCE
-8.31%
6 MONTH PERFORMANCE
+9.81%
YEAR-TO-DATE PERFORMANCE
-9.62%
1 YEAR PERFORMANCE
-34.57%
Adicet Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $9.42 | $9.19 (-2.44%) | $9.63 | $9.10 | 80.50 K | $98.75 M |
| 08/20/2026 | $9.62 | $9.38 (-2.49%) | $9.65 | $9.08 | 65.53 K | $100.79 M |
| 08/19/2026 | $8.99 | $9.49 (5.56%) | $9.60 | $8.99 | 84.85 K | $101.98 M |
| 08/18/2026 | $8.75 | $9.11 (4.11%) | $9.22 | $8.70 | 101.41 K | $97.89 M |
| 08/17/2026 | $8.46 | $8.74 (3.31%) | $8.99 | $8.46 | 93.23 K | $93.92 M |
| 08/14/2026 | $8.30 | $8.38 (0.96%) | $8.38 | $8.15 | 57.94 K | $90.05 M |
| 08/13/2026 | $8.35 | $8.26 (-1.08%) | $8.50 | $8.25 | 51.30 K | $88.76 M |
| 08/12/2026 | $8.30 | $8.26 (-0.48%) | $8.35 | $8.18 | 39.85 K | $88.76 M |
| 08/11/2026 | $8.15 | $8.23 (0.98%) | $8.29 | $7.93 | 65.80 K | $88.44 M |
| 08/10/2026 | $7.96 | $8.11 (1.88%) | $8.23 | $7.85 | 85.81 K | $87.15 M |
| 08/07/2026 | $8.12 | $7.98 (-1.72%) | $8.30 | $7.98 | 80.45 K | $85.75 M |
| 08/06/2026 | $8.71 | $7.93 (-8.96%) | $8.88 | $7.42 | 179.95 K | $85.21 M |
| 08/05/2026 | $9.31 | $9.16 (-1.61%) | $9.50 | $9.01 | 43.40 K | $98.43 M |
| 08/04/2026 | $9.35 | $9.21 (-1.5%) | $9.47 | $9.19 | 95.40 K | $98.97 M |
| 08/03/2026 | $9.08 | $9.24 (1.76%) | $9.84 | $9.00 | 135.44 K | $99.29 M |
| 07/31/2026 | $8.97 | $9.11 (1.56%) | $9.21 | $8.55 | 123.47 K | $97.88 M |
| 07/30/2026 | $8.38 | $9.06 (8.11%) | $9.11 | $8.33 | 60.80 K | $97.35 M |
| 07/29/2026 | $8.28 | $8.30 (0.24%) | $8.43 | $8.09 | 92.15 K | $89.18 M |
| 07/28/2026 | $8.10 | $8.20 (1.23%) | $8.46 | $7.78 | 54.88 K | $88.11 M |
| 07/27/2026 | $7.84 | $8.06 (2.81%) | $8.26 | $7.74 | 107.92 K | $86.60 M |
| 07/24/2026 | $8.39 | $7.79 (-7.15%) | $8.39 | $7.75 | 71.21 K | $83.70 M |
| 07/23/2026 | $8.35 | $8.42 (0.84%) | $8.56 | $8.14 | 177.70 K | $90.47 M |
| 07/22/2026 | $8.07 | $8.57 (6.2%) | $8.63 | $8.00 | 95.20 K | $92.08 M |
| 07/21/2026 | $7.96 | $8.12 (2.01%) | $8.31 | $7.91 | 43.30 K | $87.25 M |
| 07/20/2026 | $7.96 | $7.89 (-0.88%) | $8.13 | $7.76 | 74.92 K | $84.78 M |
| 07/17/2026 | $8.16 | $8.12 (-0.49%) | $8.27 | $7.95 | 104.90 K | $87.25 M |
| 07/16/2026 | $8.60 | $8.22 (-4.42%) | $8.67 | $7.94 | 113.89 K | $88.32 M |
| 07/15/2026 | $8.79 | $8.68 (-1.25%) | $8.88 | $8.44 | 53.95 K | $93.26 M |
| 07/14/2026 | $8.64 | $8.83 (2.2%) | $9.08 | $8.51 | 119.83 K | $94.88 M |
| 07/13/2026 | $8.79 | $8.55 (-2.73%) | $9.15 | $8.55 | 116.40 K | $91.87 M |
| 07/10/2026 | $8.95 | $8.83 (-1.34%) | $8.98 | $8.68 | 60.80 K | $94.88 M |
| 07/09/2026 | $9.25 | $8.94 (-3.35%) | $9.32 | $8.88 | 98.32 K | $96.06 M |
| 07/08/2026 | $8.53 | $9.25 (8.44%) | $9.31 | $8.53 | 136.38 K | $99.39 M |
| 07/07/2026 | $9.13 | $8.60 (-5.81%) | $9.13 | $8.49 | 66.25 K | $92.40 M |
| 07/06/2026 | $9.10 | $9.07 (-0.33%) | $9.42 | $9.06 | 64.60 K | $97.45 M |
| 07/02/2026 | $8.73 | $9.00 (3.09%) | $9.39 | $8.70 | 101.11 K | $96.70 M |
| 07/01/2026 | $8.58 | $8.62 (0.47%) | $9.02 | $8.40 | 90.12 K | $92.62 M |
| 06/30/2026 | $8.58 | $8.64 (0.7%) | $8.81 | $8.47 | 171.80 K | $92.83 M |
| 06/29/2026 | $8.38 | $8.56 (2.15%) | $8.62 | $8.34 | 74.35 K | $91.97 M |
| 06/26/2026 | $7.86 | $8.37 (6.49%) | $8.37 | $7.86 | 95.75 K | $89.93 M |
| 06/25/2026 | $8.25 | $7.90 (-4.24%) | $8.30 | $7.88 | 88.63 K | $84.88 M |
| 06/24/2026 | $8.21 | $8.25 (0.49%) | $8.43 | $8.12 | 84.54 K | $88.64 M |
| 06/23/2026 | $8.07 | $8.15 (0.99%) | $8.44 | $8.07 | 32.10 K | $87.57 M |
| 06/22/2026 | $8.08 | $8.23 (1.86%) | $8.40 | $8.08 | 64.40 K | $88.43 M |
| 06/18/2026 | $8.02 | $8.10 (1%) | $8.15 | $8.02 | 36.40 K | $87.03 M |
| 06/17/2026 | $7.86 | $8.10 (3.05%) | $8.33 | $7.79 | 244.20 K | $87.03 M |
| 06/16/2026 | $8.12 | $7.76 (-4.43%) | $8.13 | $7.72 | 77.75 K | $83.38 M |
| 06/15/2026 | $8.12 | $8.11 (-0.12%) | $8.37 | $8.11 | 32.01 K | $87.14 M |
| 06/12/2026 | $7.63 | $8.05 (5.5%) | $8.33 | $7.44 | 121.74 K | $86.49 M |
| 06/11/2026 | $7.39 | $7.55 (2.17%) | $7.74 | $7.31 | 42.10 K | $81.12 M |
| 06/10/2026 | $7.27 | $7.31 (0.55%) | $7.42 | $7.24 | 34.92 K | $78.54 M |
| 06/09/2026 | $7.35 | $7.31 (-0.54%) | $7.55 | $7.02 | 54.64 K | $78.54 M |
| 06/08/2026 | $7.46 | $7.22 (-3.22%) | $7.46 | $7.13 | 53.88 K | $77.58 M |
| 06/05/2026 | $8.05 | $7.26 (-9.81%) | $8.06 | $7.26 | 86.58 K | $78.01 M |
| 06/04/2026 | $7.89 | $8.15 (3.3%) | $8.34 | $7.86 | 63.32 K | $87.57 M |
| 06/03/2026 | $8.06 | $7.83 (-2.85%) | $8.29 | $7.64 | 113.72 K | $84.13 M |
| 06/02/2026 | $8.66 | $8.11 (-6.35%) | $8.67 | $8.11 | 170.80 K | $87.14 M |
| 06/01/2026 | $9.32 | $8.78 (-5.79%) | $9.32 | $8.74 | 66.80 K | $94.34 M |
| 05/29/2026 | $8.64 | $9.31 (7.75%) | $9.47 | $8.52 | 203.84 K | $100.03 M |
| 05/28/2026 | $8.38 | $8.64 (3.1%) | $8.74 | $8.29 | 114.37 K | $92.83 M |
| 05/27/2026 | $8.36 | $8.50 (1.67%) | $8.68 | $8.18 | 100.69 K | $91.33 M |
| 05/26/2026 | $8.44 | $8.33 (-1.3%) | $8.62 | $8.03 | 90.24 K | $89.50 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.
