5 DAY PERFORMANCE
-6.63%
1 MONTH PERFORMANCE
-11.92%
3 MONTH PERFORMANCE
+17.62%
6 MONTH PERFORMANCE
-8.53%
YEAR-TO-DATE PERFORMANCE
-9.62%
1 YEAR PERFORMANCE
-23.98%
Adicet Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $7.90 | $8.30 (5.06%) | $8.35 | $7.90 | 92.03 K | $89.18 M |
| 05/21/2026 | $7.71 | $7.89 (2.33%) | $8.03 | $7.47 | 105.80 K | $84.78 M |
| 05/20/2026 | $7.25 | $7.76 (7.03%) | $7.91 | $7.23 | 154.13 K | $83.38 M |
| 05/19/2026 | $7.50 | $7.25 (-3.33%) | $7.50 | $7.09 | 171.47 K | $77.90 M |
| 05/18/2026 | $7.60 | $7.50 (-1.32%) | $7.76 | $7.32 | 100.90 K | $80.58 M |
| 05/15/2026 | $8.25 | $7.68 (-6.91%) | $8.25 | $7.57 | 138.86 K | $82.52 M |
| 05/14/2026 | $8.15 | $8.41 (3.19%) | $8.61 | $7.75 | 155.55 K | $90.36 M |
| 05/13/2026 | $7.87 | $8.07 (2.54%) | $8.16 | $7.60 | 45.72 K | $86.71 M |
| 05/12/2026 | $8.17 | $7.95 (-2.69%) | $8.17 | $7.81 | 63.83 K | $85.42 M |
| 05/11/2026 | $8.45 | $8.17 (-3.31%) | $8.71 | $8.08 | 198.72 K | $87.78 M |
| 05/08/2026 | $8.46 | $8.55 (1.06%) | $8.90 | $8.35 | 96.80 K | $91.87 M |
| 05/07/2026 | $8.55 | $8.32 (-2.69%) | $8.66 | $8.24 | 60.15 K | $89.40 M |
| 05/06/2026 | $8.51 | $8.55 (0.47%) | $8.77 | $8.37 | 113.02 K | $91.87 M |
| 05/05/2026 | $8.61 | $8.51 (-1.16%) | $8.88 | $8.33 | 106.50 K | $91.44 M |
| 05/04/2026 | $8.20 | $8.45 (3.05%) | $8.53 | $8.06 | 52.74 K | $90.79 M |
| 05/01/2026 | $7.55 | $8.20 (8.61%) | $8.30 | $7.45 | 119.40 K | $88.11 M |
| 04/30/2026 | $7.60 | $7.55 (-0.66%) | $7.71 | $7.45 | 51.46 K | $81.12 M |
| 04/29/2026 | $7.64 | $7.63 (-0.13%) | $7.80 | $7.29 | 101.22 K | $81.98 M |
| 04/28/2026 | $7.78 | $7.67 (-1.41%) | $7.92 | $7.55 | 71.49 K | $82.41 M |
| 04/27/2026 | $8.02 | $7.93 (-1.12%) | $8.20 | $7.85 | 53.20 K | $85.20 M |
| 04/24/2026 | $7.96 | $7.90 (-0.75%) | $7.96 | $7.77 | 50.33 K | $84.88 M |
| 04/23/2026 | $8.29 | $7.90 (-4.7%) | $8.32 | $7.90 | 76.90 K | $84.88 M |
| 04/22/2026 | $8.22 | $8.31 (1.09%) | $8.42 | $8.14 | 58.56 K | $89.29 M |
| 04/21/2026 | $8.68 | $8.06 (-7.14%) | $8.68 | $7.96 | 174.60 K | $86.60 M |
| 04/20/2026 | $8.23 | $8.67 (5.35%) | $8.79 | $8.17 | 131.65 K | $93.16 M |
| 04/17/2026 | $8.30 | $8.22 (-0.96%) | $8.47 | $8.15 | 187.40 K | $88.32 M |
| 04/16/2026 | $8.16 | $8.05 (-1.35%) | $8.20 | $7.70 | 132.14 K | $86.49 M |
| 04/15/2026 | $7.06 | $7.92 (12.18%) | $7.99 | $6.77 | 346.20 K | $85.10 M |
| 04/14/2026 | $6.84 | $7.00 (2.34%) | $7.10 | $6.79 | 387.10 K | $75.21 M |
| 04/13/2026 | $6.67 | $6.35 (-4.8%) | $6.67 | $6.05 | 202.50 K | $68.23 M |
| 04/10/2026 | $6.89 | $6.76 (-1.89%) | $6.90 | $6.68 | 61.71 K | $72.63 M |
| 04/09/2026 | $6.55 | $6.86 (4.73%) | $6.97 | $6.51 | 239.60 K | $73.71 M |
| 04/08/2026 | $6.67 | $6.55 (-1.8%) | $6.71 | $6.17 | 274.31 K | $70.38 M |
| 04/07/2026 | $6.84 | $6.43 (-5.99%) | $6.86 | $6.35 | 180.74 K | $69.09 M |
| 04/06/2026 | $6.95 | $6.90 (-0.72%) | $7.09 | $6.83 | 78.31 K | $74.14 M |
| 04/02/2026 | $6.81 | $6.99 (2.64%) | $7.01 | $6.74 | 64.02 K | $75.10 M |
| 04/01/2026 | $6.88 | $6.88 (0%) | $7.06 | $6.85 | 78.01 K | $73.92 M |
| 03/31/2026 | $6.26 | $6.81 (8.79%) | $6.82 | $6.26 | 72.90 K | $73.17 M |
| 03/30/2026 | $6.45 | $6.11 (-5.27%) | $6.49 | $6.01 | 112.70 K | $65.65 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.
