Price Alert

Adicet Bio Inc. (ACET)

NASDAQ: ACET · Real-Time Price · USD

0.72

0.01 (0.95%)

At close: Sep 05, 2025, 3:59 PM

0.73

1.35%

After-hours: Sep 05, 2025, 06:29 PM EDT

ACET Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.72	0.73	0.70	0.72	0.72	1.41%	359,007
Sep 4, 2025	0.72	0.73	0.69	0.71	0.71	-2.74%	349,449
Sep 3, 2025	0.72	0.75	0.72	0.73	0.73	0.00%	230,040
Sep 2, 2025	0.74	0.74	0.71	0.73	0.73	1.39%	283,047
Aug 29, 2025	0.77	0.77	0.72	0.72	0.72	-5.26%	197,088
Aug 28, 2025	0.76	0.78	0.76	0.76	0.76	0.00%	215,334
Aug 27, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	363,310
Aug 26, 2025	0.72	0.74	0.71	0.74	0.74	4.23%	232,536
Aug 25, 2025	0.73	0.74	0.69	0.71	0.71	-2.74%	477,627
Aug 22, 2025	0.69	0.75	0.69	0.73	0.73	7.35%	709,501
Aug 21, 2025	0.64	0.70	0.64	0.68	0.68	6.25%	1,236,613
Aug 20, 2025	0.69	0.72	0.64	0.64	0.64	-3.03%	981,100
Aug 19, 2025	0.72	0.73	0.65	0.66	0.66	-8.33%	721,625
Aug 18, 2025	0.65	0.73	0.65	0.72	0.72	9.09%	923,200
Aug 15, 2025	0.64	0.69	0.63	0.66	0.66	1.54%	313,500
Aug 14, 2025	0.67	0.70	0.63	0.65	0.65	-5.80%	830,100
Aug 13, 2025	0.65	0.69	0.64	0.69	0.69	7.81%	973,044
Aug 12, 2025	0.60	0.65	0.60	0.64	0.64	6.67%	755,926
Aug 11, 2025	0.63	0.67	0.58	0.60	0.60	-3.23%	1,721,631
Aug 8, 2025	0.68	0.69	0.62	0.62	0.62	-10.14%	2,371,121