5 DAY PERFORMANCE
-10.99%
1 MONTH PERFORMANCE
+19.84%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
-28.28%
YEAR-TO-DATE PERFORMANCE
-9.62%
1 YEAR PERFORMANCE
-28.81%
Adicet Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.87 | $8.07 (2.54%) | $8.19 | $7.60 | 44.36 K | $54.23 M |
| 05/12/2026 | $8.17 | $7.95 (-2.69%) | $8.17 | $7.81 | 63.83 K | $54.79 M |
| 05/11/2026 | $8.45 | $8.17 (-3.31%) | $8.71 | $8.08 | 198.72 K | $56.30 M |
| 05/08/2026 | $8.46 | $8.55 (1.06%) | $8.90 | $8.35 | 96.80 K | $58.92 M |
| 05/07/2026 | $8.55 | $8.32 (-2.69%) | $8.66 | $8.24 | 60.15 K | $57.34 M |
| 05/06/2026 | $8.51 | $8.55 (0.47%) | $8.77 | $8.37 | 113.02 K | $58.92 M |
| 05/05/2026 | $8.61 | $8.51 (-1.16%) | $8.88 | $8.33 | 106.50 K | $58.65 M |
| 05/04/2026 | $8.20 | $8.45 (3.05%) | $8.53 | $8.06 | 52.74 K | $58.23 M |
| 05/01/2026 | $7.55 | $8.20 (8.61%) | $8.30 | $7.45 | 119.40 K | $56.51 M |
| 04/30/2026 | $7.60 | $7.55 (-0.66%) | $7.71 | $7.45 | 51.46 K | $52.03 M |
| 04/29/2026 | $7.64 | $7.63 (-0.13%) | $7.80 | $7.29 | 101.22 K | $52.58 M |
| 04/28/2026 | $7.78 | $7.67 (-1.41%) | $7.92 | $7.55 | 71.49 K | $52.86 M |
| 04/27/2026 | $8.02 | $7.93 (-1.12%) | $8.20 | $7.85 | 53.20 K | $54.65 M |
| 04/24/2026 | $7.96 | $7.90 (-0.75%) | $7.96 | $7.77 | 50.33 K | $54.44 M |
| 04/23/2026 | $8.29 | $7.90 (-4.7%) | $8.32 | $7.90 | 76.90 K | $54.44 M |
| 04/22/2026 | $8.22 | $8.31 (1.09%) | $8.42 | $8.14 | 58.56 K | $57.27 M |
| 04/21/2026 | $8.68 | $8.06 (-7.14%) | $8.68 | $7.96 | 174.60 K | $55.54 M |
| 04/20/2026 | $8.23 | $8.67 (5.35%) | $8.79 | $8.17 | 131.65 K | $59.75 M |
| 04/17/2026 | $8.30 | $8.22 (-0.96%) | $8.47 | $8.15 | 187.40 K | $56.65 M |
| 04/16/2026 | $8.16 | $8.05 (-1.35%) | $8.20 | $7.70 | 132.14 K | $55.48 M |
| 04/15/2026 | $7.06 | $7.92 (12.18%) | $7.99 | $6.77 | 346.20 K | $54.58 M |
| 04/14/2026 | $6.84 | $7.00 (2.34%) | $7.10 | $6.79 | 387.10 K | $48.24 M |
| 04/13/2026 | $6.67 | $6.35 (-4.8%) | $6.67 | $6.05 | 202.50 K | $43.76 M |
| 04/10/2026 | $6.89 | $6.76 (-1.89%) | $6.90 | $6.68 | 61.71 K | $46.59 M |
| 04/09/2026 | $6.55 | $6.86 (4.73%) | $6.97 | $6.51 | 239.60 K | $47.27 M |
| 04/08/2026 | $6.67 | $6.55 (-1.8%) | $6.71 | $6.17 | 274.31 K | $45.14 M |
| 04/07/2026 | $6.84 | $6.43 (-5.99%) | $6.86 | $6.35 | 180.74 K | $44.31 M |
| 04/06/2026 | $6.95 | $6.90 (-0.72%) | $7.09 | $6.83 | 78.31 K | $47.55 M |
| 04/02/2026 | $6.81 | $6.99 (2.64%) | $7.01 | $6.74 | 64.02 K | $48.17 M |
| 04/01/2026 | $6.88 | $6.88 (0%) | $7.06 | $6.85 | 78.01 K | $47.41 M |
| 03/31/2026 | $6.26 | $6.81 (8.79%) | $6.82 | $6.26 | 72.90 K | $46.93 M |
| 03/30/2026 | $6.45 | $6.11 (-5.27%) | $6.49 | $6.01 | 112.70 K | $42.11 M |
| 03/27/2026 | $6.62 | $6.47 (-2.27%) | $6.66 | $6.42 | 105.10 K | $44.59 M |
| 03/26/2026 | $6.74 | $6.73 (-0.15%) | $6.91 | $6.67 | 64.00 K | $46.38 M |
| 03/25/2026 | $6.72 | $6.81 (1.34%) | $7.00 | $6.55 | 76.46 K | $46.93 M |
| 03/24/2026 | $6.59 | $6.69 (1.52%) | $6.76 | $6.50 | 75.40 K | $46.10 M |
| 03/23/2026 | $6.82 | $6.66 (-2.35%) | $6.92 | $6.49 | 160.38 K | $45.90 M |
| 03/20/2026 | $6.97 | $6.92 (-0.72%) | $7.12 | $6.83 | 96.23 K | $47.69 M |
| 03/19/2026 | $6.89 | $7.07 (2.61%) | $7.09 | $6.82 | 97.32 K | $48.72 M |
| 03/18/2026 | $7.07 | $6.93 (-1.98%) | $7.14 | $6.80 | 331.62 K | $47.76 M |
| 03/17/2026 | $7.25 | $7.19 (-0.83%) | $7.35 | $7.11 | 45.24 K | $49.55 M |
| 03/16/2026 | $7.33 | $7.17 (-2.18%) | $7.45 | $7.14 | 100.09 K | $49.41 M |
| 03/13/2026 | $6.98 | $7.21 (3.3%) | $7.69 | $6.98 | 146.30 K | $49.69 M |
| 03/12/2026 | $7.41 | $7.04 (-4.99%) | $7.44 | $6.97 | 86.40 K | $48.52 M |
| 03/11/2026 | $7.53 | $7.47 (-0.8%) | $7.69 | $7.15 | 176.31 K | $51.48 M |
| 03/10/2026 | $7.60 | $7.53 (-0.92%) | $8.12 | $7.40 | 181.11 K | $51.89 M |
| 03/09/2026 | $7.20 | $7.61 (5.69%) | $7.76 | $7.05 | 93.71 K | $52.44 M |
| 03/06/2026 | $7.30 | $7.29 (-0.14%) | $7.37 | $7.06 | 56.82 K | $41.50 M |
| 03/05/2026 | $7.57 | $7.46 (-1.45%) | $7.63 | $7.33 | 77.31 K | $42.47 M |
| 03/04/2026 | $7.10 | $7.57 (6.62%) | $7.60 | $7.09 | 136.10 K | $43.10 M |
| 03/03/2026 | $7.01 | $7.02 (0.14%) | $7.13 | $6.67 | 111.40 K | $39.96 M |
| 03/02/2026 | $7.09 | $7.29 (2.82%) | $7.34 | $7.00 | 33.20 K | $41.50 M |
| 02/27/2026 | $7.20 | $7.25 (0.69%) | $7.47 | $7.09 | 41.84 K | $41.27 M |
| 02/26/2026 | $7.45 | $7.32 (-1.74%) | $7.45 | $6.92 | 47.14 K | $41.67 M |
| 02/25/2026 | $7.37 | $7.41 (0.54%) | $7.59 | $7.25 | 75.10 K | $42.18 M |
| 02/24/2026 | $6.88 | $7.36 (6.98%) | $7.50 | $6.88 | 126.25 K | $41.90 M |
| 02/23/2026 | $7.14 | $6.93 (-2.94%) | $7.34 | $6.85 | 102.20 K | $39.45 M |
| 02/20/2026 | $7.29 | $7.14 (-2.06%) | $7.58 | $7.02 | 202.10 K | $40.65 M |
| 02/19/2026 | $6.93 | $7.44 (7.36%) | $7.44 | $6.81 | 235.55 K | $42.36 M |
| 02/18/2026 | $6.94 | $7.06 (1.73%) | $7.20 | $6.80 | 259.54 K | $40.19 M |
| 02/17/2026 | $6.86 | $7.04 (2.62%) | $7.08 | $6.50 | 255.20 K | $40.08 M |
| 02/13/2026 | $6.76 | $6.91 (2.22%) | $7.30 | $6.72 | 237.52 K | $39.34 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.
