5 DAY PERFORMANCE
+17.08%
1 MONTH PERFORMANCE
-20.23%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
+10.93%
YEAR-TO-DATE PERFORMANCE
-9.62%
1 YEAR PERFORMANCE
-47.98%
Adicet Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.16 | $5.74 (-6.82%) | $6.17 | $5.55 | 487.86 K | $61.68 M |
| 10/07/2026 | $6.21 | $6.18 (-0.48%) | $6.44 | $6.12 | 214.30 K | $66.41 M |
| 10/06/2026 | $6.52 | $6.25 (-4.14%) | $6.55 | $6.21 | 135.72 K | $67.16 M |
| 10/05/2026 | $6.53 | $6.47 (-0.92%) | $6.69 | $6.28 | 152.77 K | $69.52 M |
| 10/02/2026 | $6.70 | $6.50 (-2.99%) | $6.82 | $6.50 | 164.98 K | $69.85 M |
| 10/01/2026 | $7.06 | $6.64 (-5.95%) | $7.17 | $6.64 | 149.04 K | $71.35 M |
| 09/30/2026 | $6.80 | $7.14 (5%) | $7.28 | $6.71 | 211.06 K | $76.72 M |
| 09/29/2026 | $6.41 | $6.83 (6.55%) | $7.06 | $6.37 | 668.20 K | $73.39 M |
| 09/28/2026 | $7.96 | $6.35 (-20.23%) | $7.96 | $6.25 | 2.15 M | $68.23 M |
| 09/25/2026 | $8.29 | $9.02 (8.81%) | $9.11 | $8.29 | 638.60 K | $96.92 M |
| 09/24/2026 | $8.49 | $8.27 (-2.59%) | $8.49 | $7.89 | 358.55 K | $88.87 M |
| 09/23/2026 | $9.12 | $8.49 (-6.91%) | $9.31 | $8.42 | 263.25 K | $91.23 M |
| 09/22/2026 | $9.00 | $9.15 (1.67%) | $9.44 | $8.98 | 87.83 K | $98.32 M |
| 09/21/2026 | $9.23 | $8.93 (-3.25%) | $9.24 | $8.78 | 49.79 K | $95.96 M |
| 09/18/2026 | $8.96 | $9.18 (2.46%) | $9.40 | $8.76 | 114.53 K | $98.64 M |
| 09/17/2026 | $9.20 | $9.01 (-2.07%) | $9.33 | $8.86 | 130.70 K | $96.82 M |
| 09/16/2026 | $8.52 | $9.05 (6.22%) | $9.44 | $8.45 | 258.21 K | $97.25 M |
| 09/15/2026 | $9.70 | $8.51 (-12.27%) | $9.70 | $7.91 | 479.24 K | $91.44 M |
| 09/14/2026 | $9.51 | $9.70 (2%) | $9.84 | $9.42 | 124.80 K | $104.23 M |
| 09/11/2026 | $9.65 | $9.52 (-1.35%) | $9.80 | $9.38 | 119.50 K | $102.30 M |
| 09/10/2026 | $9.46 | $9.53 (0.74%) | $9.68 | $9.31 | 119.00 K | $102.41 M |
| 09/09/2026 | $9.67 | $9.54 (-1.34%) | $9.95 | $9.44 | 93.33 K | $102.51 M |
| 09/08/2026 | $9.61 | $9.73 (1.25%) | $9.97 | $9.38 | 81.85 K | $104.55 M |
| 09/04/2026 | $9.33 | $9.59 (2.79%) | $9.76 | $9.26 | 44.61 K | $103.05 M |
| 09/03/2026 | $9.26 | $9.43 (1.84%) | $9.64 | $9.05 | 78.80 K | $101.33 M |
| 09/02/2026 | $9.35 | $9.26 (-0.96%) | $9.65 | $9.00 | 61.00 K | $99.50 M |
| 09/01/2026 | $8.87 | $9.26 (4.4%) | $9.45 | $8.77 | 134.13 K | $99.50 M |
| 08/31/2026 | $8.92 | $8.70 (-2.47%) | $9.07 | $8.62 | 112.00 K | $93.49 M |
| 08/28/2026 | $9.22 | $9.06 (-1.74%) | $9.24 | $8.76 | 111.65 K | $97.35 M |
| 08/27/2026 | $9.00 | $9.01 (0.11%) | $9.18 | $8.84 | 261.59 K | $96.82 M |
| 08/26/2026 | $8.98 | $8.95 (-0.33%) | $9.04 | $8.63 | 119.34 K | $96.17 M |
| 08/25/2026 | $8.98 | $9.00 (0.22%) | $9.15 | $8.78 | 69.90 K | $96.71 M |
| 08/24/2026 | $9.21 | $8.90 (-3.37%) | $9.21 | $8.74 | 64.33 K | $95.64 M |
| 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 |
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.
