5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-8.54%
3 MONTH PERFORMANCE
-48.13%
6 MONTH PERFORMANCE
-32.18%
YEAR-TO-DATE PERFORMANCE
-4.63%
1 YEAR PERFORMANCE
-45.26%
Adicet Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $8.17 | $8.03 (-1.71%) | $8.22 | $7.93 | 149.80 K | $731.42 M |
| 01/08/2026 | $8.34 | $8.09 (-3%) | $8.40 | $8.02 | 170.50 K | $736.89 M |
| 01/07/2026 | $8.07 | $8.45 (4.71%) | $8.55 | $8.07 | 116.90 K | $769.68 M |
| 01/06/2026 | $8.10 | $8.05 (-0.62%) | $8.25 | $7.97 | 163.90 K | $733.25 M |
| 01/05/2026 | $8.83 | $8.15 (-7.7%) | $9.05 | $7.94 | 282.66 K | $742.35 M |
| 01/02/2026 | $8.43 | $8.82 (4.63%) | $8.82 | $8.33 | 732.10 K | $803.38 M |
| 12/31/2025 | $7.84 | $8.42 (7.4%) | $8.84 | $7.84 | 261.75 K | $766.95 M |
| 12/30/2025 | $7.97 | $7.93 (-0.5%) | $8.32 | $7.62 | 271.55 K | $722.32 M |
| 12/29/2025 | $8.03 | $7.87 (-1.99%) | $8.23 | $7.84 | 2.69 M | $716.85 M |
| 12/26/2025 | $7.54 | $8.32 (10.34%) | $8.37 | $7.52 | 2.96 M | $757.84 M |
| 12/24/2025 | $7.77 | $8.31 (6.95%) | $8.32 | $7.77 | 1.39 M | $756.93 M |
| 12/23/2025 | $7.83 | $7.77 (-0.77%) | $7.96 | $7.55 | 1.69 M | $707.74 M |
| 12/22/2025 | $7.84 | $7.87 (0.38%) | $8.29 | $7.74 | 3.00 M | $716.85 M |
| 12/19/2025 | $7.46 | $7.90 (5.9%) | $8.18 | $7.36 | 6.06 M | $719.58 M |
| 12/18/2025 | $7.64 | $7.52 (-1.57%) | $7.93 | $7.52 | 1.52 M | $684.97 M |
| 12/17/2025 | $7.57 | $7.52 (-0.66%) | $8.00 | $7.46 | 4.24 M | $684.97 M |
| 12/16/2025 | $8.00 | $7.44 (-7%) | $8.04 | $7.38 | 4.71 M | $677.68 M |
| 12/15/2025 | $8.25 | $7.92 (-4%) | $8.32 | $7.84 | 3.73 M | $721.40 M |
| 12/12/2025 | $8.16 | $7.98 (-2.21%) | $8.41 | $7.84 | 3.89 M | $726.87 M |
| 12/11/2025 | $8.51 | $8.27 (-2.82%) | $8.80 | $8.24 | 3.63 M | $753.29 M |
| 12/10/2025 | $9.06 | $8.78 (-3.09%) | $9.42 | $8.32 | 3.14 M | $799.74 M |
| 12/09/2025 | $8.40 | $8.58 (2.14%) | $8.68 | $8.24 | 2.62 M | $781.52 M |
| 12/08/2025 | $8.64 | $8.39 (-2.89%) | $8.80 | $8.00 | 3.34 M | $764.22 M |
| 12/05/2025 | $8.56 | $8.55 (-0.12%) | $8.80 | $8.51 | 2.15 M | $778.79 M |
| 12/04/2025 | $8.69 | $8.88 (2.19%) | $9.15 | $8.56 | 1.81 M | $808.85 M |
| 12/03/2025 | $8.96 | $8.59 (-4.13%) | $8.99 | $8.40 | 3.34 M | $782.43 M |
| 12/02/2025 | $9.76 | $8.96 (-8.2%) | $9.84 | $8.77 | 2.68 M | $816.13 M |
| 12/01/2025 | $10.56 | $9.76 (-7.58%) | $10.56 | $9.71 | 1.49 M | $889.00 M |
| 11/28/2025 | $10.06 | $10.37 (3.08%) | $11.15 | $9.93 | 82.23 K | $944.57 M |
| 11/26/2025 | $9.67 | $9.62 (-0.52%) | $10.08 | $9.26 | 294.40 K | $876.25 M |
| 11/25/2025 | $10.12 | $9.60 (-5.14%) | $10.29 | $9.55 | 88.75 K | $874.43 M |
| 11/24/2025 | $10.05 | $9.80 (-2.49%) | $10.76 | $9.67 | 63.15 K | $892.65 M |
| 11/21/2025 | $9.24 | $9.64 (4.33%) | $10.02 | $9.23 | 61.37 K | $878.07 M |
| 11/20/2025 | $9.28 | $9.24 (-0.43%) | $9.92 | $9.20 | 63.78 K | $841.64 M |
| 11/19/2025 | $9.60 | $9.24 (-3.75%) | $9.95 | $9.05 | 92.31 K | $841.64 M |
| 11/18/2025 | $10.46 | $9.62 (-8.03%) | $10.46 | $9.45 | 105.27 K | $876.25 M |
| 11/17/2025 | $10.56 | $9.49 (-10.13%) | $10.97 | $9.43 | 186.73 K | $864.41 M |
| 11/14/2025 | $10.40 | $10.60 (1.92%) | $11.13 | $10.32 | 54.28 K | $965.52 M |
| 11/13/2025 | $10.83 | $10.61 (-2.03%) | $11.20 | $10.11 | 101.72 K | $966.43 M |
| 11/12/2025 | $10.34 | $10.98 (6.19%) | $11.04 | $10.32 | 80.31 K | $1.00 B |
| 11/11/2025 | $10.72 | $10.34 (-3.54%) | $10.83 | $10.24 | 81.78 K | $941.83 M |
| 11/10/2025 | $10.40 | $10.51 (1.06%) | $11.20 | $10.16 | 121.56 K | $957.32 M |
| 11/07/2025 | $10.72 | $10.23 (-4.57%) | $10.88 | $9.65 | 151.99 K | $931.81 M |
| 11/06/2025 | $11.04 | $10.83 (-1.9%) | $11.37 | $10.61 | 68.21 K | $986.47 M |
| 11/05/2025 | $11.06 | $11.04 (-0.18%) | $11.37 | $10.59 | 56.50 K | $1.01 B |
| 11/04/2025 | $11.62 | $11.04 (-4.99%) | $11.82 | $10.72 | 148.85 K | $1.01 B |
| 11/03/2025 | $12.00 | $11.68 (-2.67%) | $12.32 | $11.42 | 195.69 K | $1.06 B |
| 10/31/2025 | $12.53 | $12.00 (-4.23%) | $12.94 | $11.68 | 176.58 K | $1.09 B |
| 10/30/2025 | $12.37 | $12.47 (0.81%) | $12.96 | $12.06 | 101.67 K | $1.14 B |
| 10/29/2025 | $13.76 | $12.01 (-12.72%) | $13.99 | $12.00 | 264.67 K | $1.09 B |
| 10/28/2025 | $14.56 | $13.69 (-5.98%) | $14.56 | $13.58 | 110.05 K | $1.25 B |
| 10/27/2025 | $14.25 | $14.43 (1.26%) | $14.56 | $13.28 | 192.18 K | $1.31 B |
| 10/24/2025 | $13.97 | $14.24 (1.93%) | $14.98 | $13.92 | 59.72 K | $1.30 B |
| 10/23/2025 | $14.59 | $13.78 (-5.55%) | $14.61 | $13.68 | 54.00 K | $1.26 B |
| 10/22/2025 | $14.40 | $14.59 (1.32%) | $14.75 | $13.77 | 81.09 K | $1.33 B |
| 10/21/2025 | $15.84 | $14.75 (-6.88%) | $16.48 | $14.40 | 141.97 K | $1.34 B |
| 10/20/2025 | $16.16 | $15.82 (-2.1%) | $16.32 | $15.38 | 108.21 K | $1.44 B |
| 10/17/2025 | $16.96 | $15.84 (-6.6%) | $16.96 | $15.04 | 119.48 K | $1.44 B |
| 10/16/2025 | $16.16 | $16.64 (2.97%) | $17.12 | $16.00 | 233.20 K | $1.52 B |
| 10/15/2025 | $15.19 | $15.77 (3.82%) | $16.00 | $15.01 | 136.72 K | $1.44 B |
| 10/14/2025 | $15.68 | $15.36 (-2.04%) | $16.16 | $14.33 | 168.88 K | $1.40 B |
| 10/13/2025 | $16.64 | $15.67 (-5.83%) | $17.44 | $14.68 | 192.53 K | $1.43 B |
| 10/10/2025 | $14.72 | $15.48 (5.16%) | $15.96 | $13.73 | 125.97 K | $1.41 B |
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.
