Adicet Bio Inc (ACET) Historical Stock Data

0.72 ↓0.00 (-0.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ACET is up 0.25% a day on average. There have been 15 days where Adicet Bio Inc closed green and 15 days where ACET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	0.70	0.72	↑$0.02 (2.61%)	0.70	0.72	225.89K
2025-05-29	0.65	0.72	↑$0.07 (10.60%)	0.65	0.72	473.43K
2025-05-28	0.69	0.65	↓$0.03 (-5.09%)	0.64	0.70	1.04M
2025-05-27	0.70	0.70	↑$0.00 (0.27%)	0.66	0.71	490.11K
2025-05-23	0.71	0.69	↓$0.02 (-2.31%)	0.67	0.72	500.34K
2025-05-22	0.71	0.72	↑$0.01 (1.23%)	0.68	0.73	399.50K
2025-05-21	0.71	0.70	↓$0.01 (-1.41%)	0.65	0.72	492.75K
2025-05-20	0.70	0.75	↑$0.05 (6.75%)	0.70	0.75	363.18K
2025-05-19	0.72	0.71	↓$0.01 (-1.30%)	0.68	0.72	470.95K
2025-05-16	0.65	0.78	↑$0.13 (19.57%)	0.63	0.78	1.95M
2025-05-15	0.65	0.64	↓$0.01 (-1.09%)	0.63	0.66	399.34K
2025-05-14	0.66	0.64	↓$0.02 (-2.95%)	0.63	0.67	516.86K
2025-05-13	0.70	0.67	↓$0.03 (-4.27%)	0.65	0.71	620.18K
2025-05-12	0.65	0.72	↑$0.07 (10.92%)	0.65	0.74	1.54M
2025-05-09	0.59	0.61	↑$0.02 (3.39%)	0.50	0.65	3.97M
2025-05-08	0.49	0.48	↓$0.01 (-1.36%)	0.47	0.50	543.26K
2025-05-07	0.60	0.49	↓$0.11 (-18.27%)	0.49	0.61	637.80K
2025-05-06	0.65	0.60	↓$0.05 (-7.26%)	0.60	0.66	205.48K
2025-05-05	0.68	0.67	↓$0.01 (-2.18%)	0.65	0.69	235.12K
2025-05-02	0.63	0.67	↑$0.04 (6.35%)	0.63	0.70	196.10K
2025-05-01	0.66	0.63	↓$0.03 (-5.07%)	0.61	0.67	339.55K
2025-04-30	0.64	0.66	↑$0.02 (3.45%)	0.61	0.68	151.33K
2025-04-29	0.62	0.62	↑$0.00 (0.35%)	0.62	0.64	211.58K
2025-04-28	0.61	0.62	↑$0.01 (1.96%)	0.58	0.64	397.67K
2025-04-25	0.61	0.59	↓$0.02 (-3.97%)	0.58	0.62	128.79K
2025-04-24	0.62	0.61	↓$0.00 (-0.34%)	0.59	0.62	101.08K
2025-04-23	0.59	0.60	↑$0.01 (2.28%)	0.58	0.62	177.34K
2025-04-22	0.57	0.58	↑$0.01 (1.84%)	0.55	0.60	216.80K
2025-04-21	0.56	0.57	↑$0.01 (2.05%)	0.51	0.57	294.11K
2025-04-17	0.58	0.53	↓$0.05 (-9.34%)	0.52	0.61	361.48K