5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
-36.32%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
-14.78%
YEAR-TO-DATE PERFORMANCE
-31.15%
1 YEAR PERFORMANCE
-30.06%
Adicet Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $0.65 | $0.66 (1.85%) | $0.70 | $0.65 | 866.20 K | $60.30 M |
| 11/13/2025 | $0.68 | $0.66 (-2.07%) | $0.70 | $0.63 | 1.63 M | $60.39 M |
| 11/12/2025 | $0.65 | $0.69 (6.35%) | $0.69 | $0.65 | 1.28 M | $62.58 M |
| 11/11/2025 | $0.67 | $0.65 (-3.58%) | $0.68 | $0.64 | 1.31 M | $58.84 M |
| 11/10/2025 | $0.65 | $0.66 (1.08%) | $0.70 | $0.64 | 1.94 M | $59.84 M |
| 11/07/2025 | $0.67 | $0.64 (-4.48%) | $0.68 | $0.60 | 2.43 M | $58.29 M |
| 11/06/2025 | $0.69 | $0.68 (-1.88%) | $0.71 | $0.66 | 1.09 M | $61.65 M |
| 11/05/2025 | $0.69 | $0.69 (-0.14%) | $0.71 | $0.66 | 904.00 K | $62.85 M |
| 11/04/2025 | $0.73 | $0.69 (-4.96%) | $0.74 | $0.67 | 2.38 M | $62.88 M |
| 11/03/2025 | $0.75 | $0.73 (-2.67%) | $0.77 | $0.71 | 3.13 M | $66.49 M |
| 10/31/2025 | $0.78 | $0.75 (-4.21%) | $0.81 | $0.73 | 2.83 M | $68.31 M |
| 10/30/2025 | $0.77 | $0.78 (0.79%) | $0.81 | $0.75 | 1.63 M | $70.99 M |
| 10/29/2025 | $0.86 | $0.75 (-12.73%) | $0.87 | $0.75 | 4.23 M | $68.36 M |
| 10/28/2025 | $0.91 | $0.86 (-5.98%) | $0.91 | $0.85 | 1.76 M | $77.93 M |
| 10/27/2025 | $0.89 | $0.90 (1.22%) | $0.91 | $0.83 | 3.07 M | $82.16 M |
| 10/24/2025 | $0.87 | $0.89 (1.95%) | $0.94 | $0.87 | 955.50 K | $81.07 M |
| 10/23/2025 | $0.91 | $0.86 (-5.57%) | $0.91 | $0.86 | 864.00 K | $78.44 M |
| 10/22/2025 | $0.90 | $0.91 (1.29%) | $0.92 | $0.86 | 1.30 M | $83.03 M |
| 10/21/2025 | $0.99 | $0.92 (-6.88%) | $1.03 | $0.90 | 2.27 M | $83.97 M |
| 10/20/2025 | $1.01 | $0.99 (-2.1%) | $1.02 | $0.96 | 1.73 M | $90.07 M |
| 10/17/2025 | $1.06 | $0.99 (-6.6%) | $1.06 | $0.94 | 1.91 M | $90.17 M |
| 10/16/2025 | $1.01 | $1.04 (2.97%) | $1.07 | $1.00 | 3.73 M | $94.73 M |
| 10/15/2025 | $0.95 | $0.99 (3.83%) | $1.00 | $0.94 | 2.19 M | $89.80 M |
| 10/14/2025 | $0.98 | $0.96 (-2.04%) | $1.01 | $0.90 | 2.70 M | $87.44 M |
| 10/13/2025 | $1.04 | $0.98 (-5.84%) | $1.09 | $0.92 | 3.08 M | $89.20 M |
| 10/10/2025 | $0.92 | $0.97 (5.13%) | $1.00 | $0.86 | 2.02 M | $88.10 M |
| 10/09/2025 | $0.95 | $0.91 (-3.77%) | $1.00 | $0.88 | 2.30 M | $83.27 M |
| 10/08/2025 | $0.86 | $0.93 (7.99%) | $0.95 | $0.85 | 3.28 M | $84.59 M |
| 10/07/2025 | $0.95 | $0.85 (-9.85%) | $0.98 | $0.79 | 25.90 M | $77.71 M |
| 10/06/2025 | $0.86 | $1.00 (16.28%) | $1.03 | $0.84 | 1.67 M | $91.09 M |
| 10/03/2025 | $0.80 | $0.83 (3.75%) | $0.84 | $0.80 | 898.30 K | $76.01 M |
| 10/02/2025 | $0.82 | $0.83 (0.96%) | $0.83 | $0.79 | 333.23 K | $75.41 M |
| 10/01/2025 | $0.80 | $0.82 (2.77%) | $0.83 | $0.80 | 313.74 K | $74.89 M |
| 09/30/2025 | $0.81 | $0.81 (0.27%) | $0.83 | $0.80 | 496.17 K | $73.80 M |
| 09/29/2025 | $0.84 | $0.83 (-1.1%) | $0.84 | $0.79 | 453.50 K | $75.67 M |
| 09/26/2025 | $0.83 | $0.84 (1.2%) | $0.84 | $0.81 | 236.44 K | $76.51 M |
| 09/25/2025 | $0.87 | $0.84 (-3.59%) | $0.87 | $0.83 | 391.60 K | $76.40 M |
| 09/24/2025 | $0.84 | $0.85 (1.75%) | $0.86 | $0.82 | 312.60 K | $77.85 M |
| 09/23/2025 | $0.82 | $0.83 (1.26%) | $0.87 | $0.81 | 329.10 K | $75.63 M |
| 09/22/2025 | $0.80 | $0.82 (2.88%) | $0.84 | $0.78 | 268.12 K | $74.75 M |
| 09/19/2025 | $0.82 | $0.79 (-3.07%) | $0.84 | $0.79 | 508.80 K | $72.39 M |
| 09/18/2025 | $0.76 | $0.81 (6.63%) | $0.83 | $0.76 | 372.92 K | $73.78 M |
| 09/17/2025 | $0.80 | $0.76 (-5.21%) | $0.81 | $0.76 | 257.24 K | $69.22 M |
| 09/16/2025 | $0.80 | $0.81 (1.36%) | $0.84 | $0.80 | 206.10 K | $73.96 M |
| 09/15/2025 | $0.81 | $0.80 (-1.05%) | $0.82 | $0.77 | 331.43 K | $73.05 M |
| 09/12/2025 | $0.86 | $0.81 (-5.79%) | $0.89 | $0.78 | 538.20 K | $73.80 M |
| 09/11/2025 | $0.80 | $0.88 (10.15%) | $0.90 | $0.80 | 554.60 K | $80.34 M |
| 09/10/2025 | $0.79 | $0.80 (1.67%) | $0.85 | $0.78 | 406.60 K | $73.16 M |
| 09/09/2025 | $0.77 | $0.80 (4.38%) | $0.83 | $0.74 | 870.43 K | $73.21 M |
| 09/08/2025 | $0.71 | $0.76 (7.44%) | $0.77 | $0.69 | 713.00 K | $69.48 M |
| 09/05/2025 | $0.72 | $0.72 (0.04%) | $0.73 | $0.70 | 360.04 K | $65.61 M |
| 09/04/2025 | $0.72 | $0.71 (-0.94%) | $0.73 | $0.69 | 349.45 K | $64.96 M |
| 09/03/2025 | $0.72 | $0.73 (0.9%) | $0.75 | $0.72 | 230.04 K | $66.49 M |
| 09/02/2025 | $0.74 | $0.73 (-0.57%) | $0.74 | $0.71 | 283.05 K | $66.89 M |
| 08/29/2025 | $0.77 | $0.72 (-6.04%) | $0.77 | $0.72 | 197.09 K | $65.58 M |
| 08/28/2025 | $0.76 | $0.76 (-0.3%) | $0.78 | $0.76 | 215.33 K | $69.10 M |
| 08/27/2025 | $0.74 | $0.76 (2.04%) | $0.77 | $0.74 | 363.31 K | $68.82 M |
| 08/26/2025 | $0.72 | $0.74 (2.32%) | $0.74 | $0.71 | 232.54 K | $67.10 M |
| 08/25/2025 | $0.73 | $0.71 (-2.6%) | $0.74 | $0.69 | 477.63 K | $64.76 M |
| 08/22/2025 | $0.69 | $0.73 (5.79%) | $0.75 | $0.69 | 709.50 K | $66.23 M |
| 08/21/2025 | $0.64 | $0.68 (6.66%) | $0.70 | $0.64 | 1.24 M | $62.18 M |
| 08/20/2025 | $0.69 | $0.64 (-7.25%) | $0.72 | $0.64 | 981.10 K | $58.29 M |
| 08/19/2025 | $0.72 | $0.66 (-8.59%) | $0.73 | $0.65 | 721.63 K | $60.12 M |
| 08/18/2025 | $0.65 | $0.73 (10.92%) | $0.73 | $0.65 | 923.20 K | $66.04 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.
