5 DAY PERFORMANCE
+277.15%
1 MONTH PERFORMANCE
+358.21%
3 MONTH PERFORMANCE
+274.39%
6 MONTH PERFORMANCE
-45.76%
YEAR-TO-DATE PERFORMANCE
-71.51%
1 YEAR PERFORMANCE
-76.68%
Adaptimmune Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.04 | $0.05 (9.26%) | $0.05 | $0.04 | 1.61 M | $12.15 M |
| 12/03/2025 | $0.04 | $0.04 (10.55%) | $0.05 | $0.04 | 822.58 K | $11.18 M |
| 12/02/2025 | $0.04 | $0.04 (16.29%) | $0.04 | $0.03 | 1.19 M | $10.75 M |
| 12/01/2025 | $0.03 | $0.04 (9.47%) | $0.04 | $0.03 | 1.53 M | $9.77 M |
| 11/28/2025 | $0.04 | $0.04 (-10.66%) | $0.04 | $0.03 | 1.86 M | $9.96 M |
| 11/26/2025 | $0.05 | $0.04 (-13.72%) | $0.05 | $0.03 | 5.73 M | $10.30 M |
| 11/25/2025 | $0.05 | $0.05 (-2.44%) | $0.05 | $0.05 | 648.14 K | $12.34 M |
| 11/24/2025 | $0.05 | $0.05 (-2.89%) | $0.06 | $0.04 | 2.63 M | $12.44 M |
| 11/21/2025 | $0.04 | $0.05 (14.12%) | $0.06 | $0.04 | 1.69 M | $12.81 M |
| 11/20/2025 | $0.06 | $0.05 (-20.26%) | $0.07 | $0.05 | 4.77 M | $13.20 M |
| 11/19/2025 | $0.06 | $0.06 (-4.09%) | $0.07 | $0.06 | 4.74 M | $16.11 M |
| 11/18/2025 | $0.05 | $0.06 (7.55%) | $0.07 | $0.05 | 5.74 M | $15.05 M |
| 11/17/2025 | $0.03 | $0.05 (57.52%) | $0.05 | $0.03 | 9.33 M | $13.73 M |
| 11/14/2025 | $0.03 | $0.04 (20.89%) | $0.05 | $0.03 | 9.97 M | $9.32 M |
| 11/13/2025 | $0.03 | $0.03 (-15.59%) | $0.04 | $0.03 | 2.89 M | $7.58 M |
| 11/12/2025 | $0.03 | $0.04 (25%) | $0.04 | $0.03 | 3.00 M | $9.24 M |
| 11/11/2025 | $0.03 | $0.03 (-3.45%) | $0.03 | $0.03 | 2.91 M | $7.39 M |
| 11/10/2025 | $0.03 | $0.03 (-6.25%) | $0.03 | $0.03 | 2.24 M | $7.92 M |
| 11/07/2025 | $0.03 | $0.03 (-1.47%) | $0.03 | $0.03 | 5.87 M | $8.85 M |
| 11/06/2025 | $0.04 | $0.03 (-7.69%) | $0.04 | $0.03 | 6.22 M | $8.87 M |
| 11/05/2025 | $0.04 | $0.04 (-6.49%) | $0.04 | $0.04 | 5.71 M | $9.51 M |
| 11/04/2025 | $0.05 | $0.04 (-12.02%) | $0.05 | $0.04 | 5.73 M | $10.83 M |
| 11/03/2025 | $0.05 | $0.05 (-1.32%) | $0.05 | $0.04 | 7.03 M | $11.88 M |
| 10/31/2025 | $0.05 | $0.05 (4.8%) | $0.05 | $0.05 | 8.48 M | $13.26 M |
| 10/30/2025 | $0.05 | $0.05 (3.89%) | $0.05 | $0.04 | 9.04 M | $13.42 M |
| 10/29/2025 | $0.04 | $0.05 (25.63%) | $0.06 | $0.04 | 12.07 M | $14.50 M |
| 10/28/2025 | $0.02 | $0.05 (134.35%) | $0.05 | $0.02 | 45.99 M | $14.23 M |
| 10/27/2025 | $0.07 | $0.05 (-17.57%) | $0.07 | $0.05 | 50.78 M | $14.50 M |
| 10/24/2025 | $0.07 | $0.06 (-8.23%) | $0.07 | $0.06 | 47.85 M | $17.09 M |
| 10/23/2025 | $0.07 | $0.07 (7.53%) | $0.08 | $0.07 | 94.58 M | $18.49 M |
| 10/22/2025 | $0.06 | $0.07 (13.28%) | $0.09 | $0.05 | 448.34 M | $19.15 M |
| 10/21/2025 | $0.05 | $0.05 (1.46%) | $0.06 | $0.04 | 109.80 M | $12.83 M |
| 10/20/2025 | $0.07 | $0.06 (-13.3%) | $0.07 | $0.06 | 328.48 M | $15.58 M |
| 10/17/2025 | $0.18 | $0.20 (12.42%) | $0.22 | $0.18 | 40.58 M | $52.84 M |
| 10/16/2025 | $0.22 | $0.20 (-11.79%) | $0.24 | $0.19 | 175.27 M | $51.55 M |
| 10/15/2025 | $0.17 | $0.18 (7.03%) | $0.20 | $0.16 | 74.28 M | $48.62 M |
| 10/14/2025 | $0.16 | $0.16 (0%) | $0.17 | $0.15 | 46.84 M | $42.25 M |
| 10/13/2025 | $0.19 | $0.18 (-5.21%) | $0.21 | $0.18 | 39.47 M | $47.56 M |
| 10/10/2025 | $0.21 | $0.18 (-9.8%) | $0.21 | $0.18 | 69.06 M | $48.83 M |
| 10/09/2025 | $0.27 | $0.22 (-17.35%) | $0.28 | $0.20 | 247.76 M | $58.13 M |
| 10/08/2025 | $0.17 | $0.21 (20.56%) | $0.24 | $0.15 | 556.93 M | $55.59 M |
| 10/07/2025 | $0.14 | $0.14 (-0.65%) | $0.15 | $0.14 | 33.07 M | $36.60 M |
| 10/06/2025 | $0.15 | $0.13 (-13.18%) | $0.16 | $0.13 | 35.53 M | $35.31 M |
| 10/03/2025 | $0.13 | $0.15 (17.35%) | $0.16 | $0.13 | 62.73 M | $40.54 M |
| 10/02/2025 | $0.13 | $0.13 (1.98%) | $0.13 | $0.12 | 30.10 M | $34.07 M |
| 10/01/2025 | $0.13 | $0.12 (-6.85%) | $0.13 | $0.12 | 28.56 M | $31.98 M |
| 09/30/2025 | $0.14 | $0.13 (-8.64%) | $0.15 | $0.13 | 23.04 M | $34.33 M |
| 09/29/2025 | $0.16 | $0.14 (-11.05%) | $0.16 | $0.13 | 46.15 M | $36.97 M |
| 09/26/2025 | $0.13 | $0.15 (10.53%) | $0.16 | $0.13 | 87.56 M | $38.82 M |
| 09/25/2025 | $0.13 | $0.13 (1.6%) | $0.13 | $0.12 | 41.84 M | $33.54 M |
| 09/24/2025 | $0.15 | $0.14 (-7.85%) | $0.15 | $0.12 | 58.60 M | $35.78 M |
| 09/23/2025 | $0.18 | $0.15 (-17.58%) | $0.18 | $0.14 | 93.00 M | $39.61 M |
| 09/22/2025 | $0.15 | $0.17 (9.84%) | $0.19 | $0.15 | 159.98 M | $44.21 M |
| 09/19/2025 | $0.21 | $0.14 (-31.43%) | $0.23 | $0.12 | 516.55 M | $38.13 M |
| 09/18/2025 | $0.08 | $0.16 (89.35%) | $0.18 | $0.08 | 825.39 M | $42.25 M |
| 09/17/2025 | $0.08 | $0.08 (1%) | $0.09 | $0.07 | 70.09 M | $21.39 M |
| 09/16/2025 | $0.09 | $0.08 (-11.66%) | $0.10 | $0.07 | 478.44 M | $21.66 M |
| 09/15/2025 | $0.06 | $0.07 (4.55%) | $0.07 | $0.06 | 93.33 M | $17.69 M |
| 09/12/2025 | $0.05 | $0.06 (7.69%) | $0.06 | $0.05 | 66.42 M | $14.79 M |
| 09/11/2025 | $0.05 | $0.05 (-2.88%) | $0.05 | $0.05 | 16.14 M | $13.34 M |
| 09/10/2025 | $0.05 | $0.05 (5.39%) | $0.05 | $0.05 | 22.98 M | $13.42 M |
| 09/09/2025 | $0.04 | $0.05 (10.56%) | $0.05 | $0.04 | 26.78 M | $12.99 M |
| 09/08/2025 | $0.04 | $0.04 (5.46%) | $0.05 | $0.04 | 28.91 M | $11.22 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.
