5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-26.59%
6 MONTH PERFORMANCE
-31.46%
YEAR-TO-DATE PERFORMANCE
-31.60%
1 YEAR PERFORMANCE
-50.90%
Adicet Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.67 | $0.66 (-1.79%) | $0.68 | $0.64 | 359.44 K | $59.93 M |
| 06/24/2025 | $0.63 | $0.65 (3.84%) | $0.68 | $0.63 | 319.10 K | $59.58 M |
| 06/23/2025 | $0.67 | $0.63 (-5.25%) | $0.68 | $0.63 | 533.26 K | $57.81 M |
| 06/20/2025 | $0.68 | $0.67 (-0.74%) | $0.68 | $0.66 | 269.52 K | $61.02 M |
| 06/18/2025 | $0.69 | $0.67 (-3.04%) | $0.70 | $0.67 | 276.57 K | $60.93 M |
| 06/17/2025 | $0.74 | $0.67 (-8.53%) | $0.74 | $0.67 | 286.74 K | $61.23 M |
| 06/16/2025 | $0.74 | $0.72 (-3.24%) | $0.75 | $0.69 | 444.32 K | $65.21 M |
| 06/13/2025 | $0.76 | $0.75 (-1.15%) | $0.79 | $0.73 | 336.40 K | $68.33 M |
| 06/12/2025 | $0.78 | $0.78 (-0.62%) | $0.80 | $0.75 | 245.95 K | $71.03 M |
| 06/11/2025 | $0.84 | $0.78 (-6.24%) | $0.84 | $0.76 | 263.89 K | $71.47 M |
| 06/10/2025 | $0.77 | $0.82 (5.93%) | $0.83 | $0.75 | 452.43 K | $74.68 M |
| 06/09/2025 | $0.75 | $0.77 (2.51%) | $0.77 | $0.74 | 324.33 K | $70.02 M |
| 06/06/2025 | $0.75 | $0.76 (0.97%) | $0.79 | $0.73 | 422.30 K | $68.97 M |
| 06/05/2025 | $0.78 | $0.75 (-3.91%) | $0.80 | $0.72 | 361.50 K | $68.26 M |
| 06/04/2025 | $0.76 | $0.79 (4.08%) | $0.80 | $0.75 | 305.70 K | $72.04 M |
| 06/03/2025 | $0.75 | $0.78 (3.87%) | $0.79 | $0.71 | 416.50 K | $70.94 M |
| 06/02/2025 | $0.72 | $0.75 (4.27%) | $0.79 | $0.70 | 697.56 K | $68.21 M |
| 05/30/2025 | $0.70 | $0.72 (2.61%) | $0.72 | $0.70 | 226.40 K | $65.42 M |
| 05/29/2025 | $0.65 | $0.72 (10.6%) | $0.72 | $0.65 | 474.44 K | $65.57 M |
| 05/28/2025 | $0.69 | $0.65 (-5.09%) | $0.70 | $0.64 | 1.04 M | $59.47 M |
| 05/27/2025 | $0.70 | $0.70 (0.27%) | $0.71 | $0.66 | 498.11 K | $63.74 M |
| 05/23/2025 | $0.71 | $0.69 (-2.31%) | $0.72 | $0.67 | 500.34 K | $63.17 M |
| 05/22/2025 | $0.71 | $0.72 (1.23%) | $0.73 | $0.68 | 399.52 K | $65.45 M |
| 05/21/2025 | $0.71 | $0.70 (-1.41%) | $0.72 | $0.65 | 492.79 K | $63.75 M |
| 05/20/2025 | $0.70 | $0.75 (6.75%) | $0.75 | $0.70 | 363.33 K | $68.25 M |
| 05/19/2025 | $0.72 | $0.71 (-1.3%) | $0.72 | $0.68 | 470.99 K | $64.27 M |
| 05/16/2025 | $0.65 | $0.78 (19.57%) | $0.78 | $0.63 | 1.95 M | $70.78 M |
| 05/15/2025 | $0.65 | $0.64 (-1.09%) | $0.66 | $0.63 | 399.34 K | $58.10 M |
| 05/14/2025 | $0.66 | $0.64 (-2.95%) | $0.67 | $0.63 | 516.86 K | $58.73 M |
| 05/13/2025 | $0.70 | $0.67 (-4.26%) | $0.71 | $0.65 | 620.30 K | $60.84 M |
| 05/12/2025 | $0.65 | $0.72 (10.92%) | $0.74 | $0.65 | 1.54 M | $65.66 M |
| 05/09/2025 | $0.59 | $0.61 (3.39%) | $0.65 | $0.50 | 3.98 M | $55.54 M |
| 05/08/2025 | $0.49 | $0.48 (-1.36%) | $0.50 | $0.47 | 543.60 K | $43.46 M |
| 05/07/2025 | $0.60 | $0.49 (-18.27%) | $0.61 | $0.49 | 637.80 K | $44.55 M |
| 05/06/2025 | $0.65 | $0.60 (-7.26%) | $0.66 | $0.60 | 205.50 K | $54.76 M |
| 05/05/2025 | $0.68 | $0.67 (-2.18%) | $0.69 | $0.65 | 235.12 K | $60.47 M |
| 05/02/2025 | $0.63 | $0.67 (6.35%) | $0.70 | $0.63 | 196.11 K | $60.87 M |
| 05/01/2025 | $0.66 | $0.63 (-5.07%) | $0.67 | $0.61 | 342.30 K | $57.10 M |
| 04/30/2025 | $0.64 | $0.66 (3.45%) | $0.68 | $0.61 | 151.33 K | $60.15 M |
| 04/29/2025 | $0.62 | $0.62 (0.35%) | $0.64 | $0.62 | 211.60 K | $56.52 M |
| 04/28/2025 | $0.61 | $0.62 (1.96%) | $0.64 | $0.58 | 397.70 K | $56.32 M |
| 04/25/2025 | $0.61 | $0.59 (-3.97%) | $0.62 | $0.58 | 128.80 K | $53.22 M |
| 04/24/2025 | $0.62 | $0.61 (-0.34%) | $0.62 | $0.59 | 101.10 K | $55.80 M |
| 04/23/2025 | $0.59 | $0.60 (2.28%) | $0.62 | $0.58 | 177.36 K | $54.63 M |
| 04/22/2025 | $0.57 | $0.58 (1.84%) | $0.60 | $0.55 | 218.80 K | $52.85 M |
| 04/21/2025 | $0.56 | $0.57 (2.05%) | $0.57 | $0.51 | 294.11 K | $51.64 M |
| 04/17/2025 | $0.58 | $0.53 (-9.34%) | $0.61 | $0.52 | 361.50 K | $47.77 M |
| 04/16/2025 | $0.59 | $0.57 (-3.05%) | $0.61 | $0.56 | 235.01 K | $51.90 M |
| 04/15/2025 | $0.57 | $0.59 (4.19%) | $0.61 | $0.56 | 312.80 K | $53.74 M |
| 04/14/2025 | $0.55 | $0.57 (2.91%) | $0.60 | $0.55 | 558.03 K | $51.42 M |
| 04/11/2025 | $0.47 | $0.54 (14.26%) | $0.54 | $0.47 | 2.42 M | $48.78 M |
| 04/10/2025 | $0.56 | $0.45 (-19.63%) | $0.57 | $0.45 | 1.62 M | $40.62 M |
| 04/09/2025 | $0.58 | $0.52 (-10.34%) | $0.60 | $0.52 | 1.24 M | $47.24 M |
| 04/08/2025 | $0.66 | $0.60 (-8.95%) | $0.67 | $0.60 | 158.90 K | $54.51 M |
| 04/07/2025 | $0.62 | $0.62 (0.03%) | $0.66 | $0.58 | 351.30 K | $56.33 M |
| 04/04/2025 | $0.67 | $0.64 (-4.67%) | $0.71 | $0.63 | 428.46 K | $58.02 M |
| 04/03/2025 | $0.70 | $0.67 (-4.14%) | $0.72 | $0.67 | 323.27 K | $60.96 M |
| 04/02/2025 | $0.74 | $0.72 (-1.9%) | $0.75 | $0.69 | 436.32 K | $65.77 M |
| 04/01/2025 | $0.77 | $0.74 (-4.55%) | $0.82 | $0.74 | 347.50 K | $66.77 M |
| 03/31/2025 | $0.81 | $0.76 (-6.7%) | $0.82 | $0.76 | 354.00 K | $68.59 M |
| 03/28/2025 | $0.85 | $0.83 (-2.34%) | $0.86 | $0.82 | 152.51 K | $75.42 M |
| 03/27/2025 | $0.90 | $0.85 (-5.56%) | $0.91 | $0.83 | 277.02 K | $77.22 M |
| 03/26/2025 | $0.89 | $0.90 (0.71%) | $0.91 | $0.86 | 204.79 K | $81.43 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.
