5 DAY PERFORMANCE
+14.37%
1 MONTH PERFORMANCE
-7.46%
3 MONTH PERFORMANCE
-24.29%
6 MONTH PERFORMANCE
-46.40%
YEAR-TO-DATE PERFORMANCE
-30.35%
1 YEAR PERFORMANCE
-52.48%
Adicet Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.67 | $0.67 (-0.45%) | $0.70 | $0.67 | 170.76 K | $60.96 M |
| 05/01/2025 | $0.66 | $0.63 (-5.07%) | $0.67 | $0.61 | 338.56 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 | $52.34 M |
| 04/24/2025 | $0.62 | $0.61 (-0.34%) | $0.62 | $0.59 | 101.10 K | $54.88 M |
| 04/23/2025 | $0.59 | $0.60 (2.28%) | $0.62 | $0.58 | 177.36 K | $53.74 M |
| 04/22/2025 | $0.57 | $0.58 (1.84%) | $0.60 | $0.55 | 218.80 K | $51.98 M |
| 04/21/2025 | $0.56 | $0.57 (2.05%) | $0.57 | $0.51 | 294.11 K | $50.79 M |
| 04/17/2025 | $0.58 | $0.53 (-9.34%) | $0.61 | $0.52 | 361.50 K | $46.98 M |
| 04/16/2025 | $0.59 | $0.57 (-3.05%) | $0.61 | $0.56 | 235.01 K | $51.05 M |
| 04/15/2025 | $0.57 | $0.59 (4.19%) | $0.61 | $0.56 | 312.80 K | $52.86 M |
| 04/14/2025 | $0.55 | $0.57 (2.91%) | $0.60 | $0.55 | 558.03 K | $50.58 M |
| 04/11/2025 | $0.47 | $0.54 (14.26%) | $0.54 | $0.47 | 2.42 M | $47.98 M |
| 04/10/2025 | $0.56 | $0.45 (-19.63%) | $0.57 | $0.45 | 1.62 M | $39.95 M |
| 04/09/2025 | $0.58 | $0.52 (-10.34%) | $0.60 | $0.52 | 1.24 M | $46.47 M |
| 04/08/2025 | $0.66 | $0.60 (-8.95%) | $0.67 | $0.60 | 158.90 K | $53.61 M |
| 04/07/2025 | $0.62 | $0.62 (0.03%) | $0.66 | $0.58 | 351.30 K | $55.41 M |
| 04/04/2025 | $0.67 | $0.64 (-4.67%) | $0.71 | $0.63 | 428.46 K | $57.07 M |
| 04/03/2025 | $0.70 | $0.67 (-4.14%) | $0.72 | $0.67 | 323.27 K | $59.96 M |
| 04/02/2025 | $0.74 | $0.72 (-1.9%) | $0.75 | $0.69 | 436.32 K | $64.69 M |
| 04/01/2025 | $0.77 | $0.74 (-4.55%) | $0.82 | $0.74 | 347.50 K | $65.68 M |
| 03/31/2025 | $0.81 | $0.76 (-6.7%) | $0.82 | $0.76 | 354.00 K | $67.46 M |
| 03/28/2025 | $0.85 | $0.83 (-2.34%) | $0.86 | $0.82 | 152.51 K | $74.18 M |
| 03/27/2025 | $0.90 | $0.85 (-5.56%) | $0.91 | $0.83 | 277.02 K | $75.95 M |
| 03/26/2025 | $0.89 | $0.90 (0.71%) | $0.91 | $0.86 | 204.79 K | $80.09 M |
| 03/25/2025 | $0.92 | $0.89 (-3.45%) | $0.95 | $0.86 | 358.41 K | $79.08 M |
| 03/24/2025 | $0.84 | $0.91 (8.85%) | $0.95 | $0.82 | 1.62 M | $81.70 M |
| 03/21/2025 | $0.76 | $0.77 (0.24%) | $0.79 | $0.74 | 186.75 K | $68.46 M |
| 03/20/2025 | $0.78 | $0.76 (-2.06%) | $0.79 | $0.76 | 173.83 K | $68.30 M |
| 03/19/2025 | $0.80 | $0.78 (-2.81%) | $0.81 | $0.76 | 125.48 K | $69.47 M |
| 03/18/2025 | $0.76 | $0.80 (5%) | $0.81 | $0.76 | 125.76 K | $71.07 M |
| 03/17/2025 | $0.77 | $0.78 (1.62%) | $0.80 | $0.76 | 144.43 K | $69.47 M |
| 03/14/2025 | $0.78 | $0.78 (0.33%) | $0.81 | $0.77 | 120.33 K | $69.93 M |
| 03/13/2025 | $0.77 | $0.78 (0.28%) | $0.80 | $0.76 | 137.45 K | $69.33 M |
| 03/12/2025 | $0.78 | $0.79 (1.78%) | $0.80 | $0.75 | 122.34 K | $70.94 M |
| 03/11/2025 | $0.78 | $0.79 (1.77%) | $0.81 | $0.75 | 175.91 K | $70.48 M |
| 03/10/2025 | $0.81 | $0.76 (-6.24%) | $0.83 | $0.74 | 414.25 K | $68.18 M |
| 03/07/2025 | $0.82 | $0.80 (-2.91%) | $0.85 | $0.79 | 438.90 K | $71.14 M |
| 03/06/2025 | $0.86 | $0.85 (-1.66%) | $0.89 | $0.83 | 595.04 K | $75.60 M |
| 03/05/2025 | $0.88 | $0.88 (-0.56%) | $0.90 | $0.85 | 246.76 K | $78.20 M |
| 03/04/2025 | $0.85 | $0.87 (2.47%) | $0.89 | $0.82 | 401.17 K | $77.83 M |
| 03/03/2025 | $0.91 | $0.85 (-6.86%) | $0.91 | $0.84 | 362.20 K | $75.74 M |
| 02/28/2025 | $0.86 | $0.90 (4.51%) | $0.90 | $0.84 | 638.31 K | $80.31 M |
| 02/27/2025 | $0.92 | $0.86 (-6.82%) | $0.93 | $0.85 | 1.78 M | $76.81 M |
| 02/26/2025 | $0.90 | $0.90 (0.48%) | $0.93 | $0.87 | 153.40 K | $80.63 M |
| 02/25/2025 | $0.92 | $0.89 (-2.93%) | $0.92 | $0.85 | 417.22 K | $79.80 M |
| 02/24/2025 | $0.97 | $0.92 (-4.69%) | $1.01 | $0.92 | 702.60 K | $82.62 M |
| 02/21/2025 | $1.02 | $0.97 (-4.57%) | $1.03 | $0.97 | 302.84 K | $86.98 M |
| 02/20/2025 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 203.20 K | $89.36 M |
| 02/19/2025 | $0.98 | $1.01 (3.06%) | $1.04 | $0.95 | 855.91 K | $90.25 M |
| 02/18/2025 | $0.99 | $0.97 (-1.82%) | $0.99 | $0.95 | 206.23 K | $86.68 M |
| 02/14/2025 | $0.91 | $0.99 (9%) | $1.01 | $0.90 | 596.60 K | $88.63 M |
| 02/13/2025 | $0.87 | $0.90 (3.9%) | $0.90 | $0.85 | 316.34 K | $80.38 M |
| 02/12/2025 | $0.89 | $0.87 (-2.64%) | $0.89 | $0.84 | 507.42 K | $77.43 M |
| 02/11/2025 | $0.88 | $0.90 (2.39%) | $0.90 | $0.86 | 630.62 K | $80.51 M |
| 02/10/2025 | $0.97 | $0.90 (-6.8%) | $0.98 | $0.88 | 927.30 K | $80.42 M |
| 02/07/2025 | $1.06 | $0.97 (-8.94%) | $1.06 | $0.96 | 1.33 M | $86.25 M |
| 02/06/2025 | $0.98 | $1.03 (5.1%) | $1.09 | $0.95 | 2.98 M | $92.04 M |
| 02/05/2025 | $1.00 | $1.01 (1.18%) | $1.05 | $0.86 | 21.25 M | $90.25 M |
| 02/04/2025 | $0.90 | $0.92 (2.59%) | $0.93 | $0.88 | 187.72 K | $82.20 M |
| 02/03/2025 | $0.87 | $0.90 (3.52%) | $0.91 | $0.85 | 184.85 K | $80.20 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.
