Price Alert

Adicet Bio Inc. (ACET)

NASDAQ: ACET · Real-Time Price · USD

0.84

0.00 (0.14%)

At close: Sep 26, 2025, 3:59 PM

0.82

-2.20%

After-hours: Sep 26, 2025, 07:56 PM EDT

ACET Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	0.83	0.84	0.81	0.84	0.84	0.00%	232,432
Sep 25, 2025	0.87	0.87	0.83	0.84	0.84	-1.18%	391,600
Sep 24, 2025	0.84	0.86	0.82	0.85	0.85	2.41%	312,600
Sep 23, 2025	0.82	0.87	0.81	0.83	0.83	1.22%	329,102
Sep 22, 2025	0.80	0.84	0.78	0.82	0.82	3.80%	268,121
Sep 19, 2025	0.82	0.84	0.79	0.79	0.79	-2.47%	508,800
Sep 18, 2025	0.76	0.83	0.76	0.81	0.81	6.58%	372,920
Sep 17, 2025	0.80	0.81	0.76	0.76	0.76	-6.17%	257,236
Sep 16, 2025	0.80	0.84	0.80	0.81	0.81	1.25%	206,100
Sep 15, 2025	0.81	0.82	0.77	0.80	0.80	-1.23%	331,429
Sep 12, 2025	0.86	0.89	0.78	0.81	0.81	-7.95%	538,200
Sep 11, 2025	0.80	0.90	0.80	0.88	0.88	10.00%	554,600
Sep 10, 2025	0.79	0.85	0.78	0.80	0.80	0.00%	406,600
Sep 9, 2025	0.77	0.83	0.74	0.80	0.80	5.26%	870,431
Sep 8, 2025	0.71	0.77	0.69	0.76	0.76	5.56%	713,003
Sep 5, 2025	0.72	0.73	0.70	0.72	0.72	1.41%	360,041
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