5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-35.00%
6 MONTH PERFORMANCE
-42.77%
YEAR-TO-DATE PERFORMANCE
-5.41%
1 YEAR PERFORMANCE
-64.03%
Adicet Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $0.91 | $0.91 (0.52%) | $0.95 | $0.90 | 89,831 | $82.67 M |
| 01/24/2025 | $0.94 | $0.92 (-2.19%) | $0.95 | $0.90 | 71,700 | $83.74 M |
| 01/23/2025 | $0.93 | $0.94 (1.44%) | $0.96 | $0.90 | 283,700 | $85.70 M |
| 01/22/2025 | $0.95 | $0.92 (-3.13%) | $0.95 | $0.91 | 146,200 | $83.40 M |
| 01/21/2025 | $0.92 | $0.94 (2.05%) | $0.95 | $0.89 | 217,307 | $85.30 M |
| 01/17/2025 | $0.91 | $0.91 (-0.18%) | $0.93 | $0.88 | 215,836 | $82.52 M |
| 01/16/2025 | $0.94 | $0.92 (-2.16%) | $0.94 | $0.88 | 217,470 | $83.54 M |
| 01/15/2025 | $0.92 | $0.93 (1.08%) | $0.94 | $0.89 | 220,700 | $84.48 M |
| 01/14/2025 | $0.89 | $0.91 (2.16%) | $0.92 | $0.85 | 414,400 | $82.60 M |
| 01/13/2025 | $0.90 | $0.87 (-2.96%) | $0.91 | $0.85 | 480,009 | $79.45 M |
| 01/10/2025 | $0.95 | $0.92 (-3.46%) | $0.99 | $0.89 | 408,644 | $83.32 M |
| 01/08/2025 | $0.99 | $0.96 (-2.81%) | $0.99 | $0.92 | 464,200 | $87.21 M |
| 01/07/2025 | $1.05 | $0.98 (-6.48%) | $1.08 | $0.98 | 587,798 | $89.21 M |
| 01/06/2025 | $0.99 | $1.09 (10.1%) | $1.09 | $0.96 | 1.04 M | $99.02 M |
| 01/03/2025 | $0.99 | $0.99 (0.27%) | $1.11 | $0.97 | 1.06 M | $90.18 M |
| 01/02/2025 | $0.97 | $0.97 (0.8%) | $0.99 | $0.94 | 380,303 | $88.47 M |
| 12/31/2024 | $0.91 | $0.96 (5.71%) | $0.97 | $0.88 | 415,710 | $87.39 M |
| 12/30/2024 | $0.90 | $0.90 (0.08%) | $0.91 | $0.86 | 537,839 | $81.83 M |
| 12/27/2024 | $0.96 | $0.93 (-3.58%) | $0.98 | $0.91 | 320,500 | $84.09 M |
| 12/26/2024 | $0.92 | $0.96 (4.35%) | $0.96 | $0.88 | 318,335 | $87.21 M |
| 12/24/2024 | $0.89 | $0.92 (2.59%) | $0.93 | $0.85 | 544,021 | $83.23 M |
| 12/23/2024 | $0.91 | $0.89 (-1.79%) | $0.91 | $0.86 | 493,243 | $81.19 M |
| 12/20/2024 | $0.88 | $0.91 (3.53%) | $0.92 | $0.86 | 632,200 | $82.67 M |
| 12/19/2024 | $0.92 | $0.86 (-6.49%) | $0.92 | $0.81 | 950,400 | $78.16 M |
| 12/18/2024 | $0.96 | $0.90 (-6.73%) | $0.98 | $0.88 | 565,502 | $81.34 M |
| 12/17/2024 | $0.94 | $0.96 (1.64%) | $0.98 | $0.91 | 480,467 | $86.79 M |
| 12/16/2024 | $0.96 | $0.96 (-0.23%) | $0.98 | $0.92 | 548,431 | $87.45 M |
| 12/13/2024 | $0.96 | $0.96 (0.5%) | $0.98 | $0.91 | 700,000 | $87.65 M |
| 12/12/2024 | $1.02 | $0.97 (-4.47%) | $1.04 | $0.96 | 454,204 | $88.52 M |
| 12/11/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 254,484 | $92.66 M |
| 12/10/2024 | $1.04 | $1.06 (1.92%) | $1.10 | $1.03 | 482,200 | $96.30 M |
| 12/09/2024 | $1.06 | $1.06 (0%) | $1.12 | $1.04 | 375,731 | $96.30 M |
| 12/06/2024 | $0.97 | $1.05 (8.25%) | $1.06 | $0.96 | 354,435 | $95.39 M |
| 12/05/2024 | $1.02 | $0.99 (-3.2%) | $1.02 | $0.92 | 986,832 | $89.70 M |
| 12/04/2024 | $1.09 | $1.01 (-7.34%) | $1.13 | $0.99 | 979,300 | $91.75 M |
| 12/03/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.05 | 760,460 | $99.93 M |
| 12/02/2024 | $1.14 | $1.12 (-1.75%) | $1.19 | $1.10 | 787,700 | $101.75 M |
| 11/29/2024 | $1.12 | $1.13 (0.89%) | $1.16 | $1.09 | 617,002 | $102.66 M |
| 11/27/2024 | $0.99 | $1.11 (12.12%) | $1.12 | $0.96 | 1.31 M | $100.84 M |
| 11/26/2024 | $0.93 | $0.96 (3.25%) | $1.01 | $0.93 | 1.48 M | $87.24 M |
| 11/25/2024 | $0.91 | $0.90 (-0.36%) | $0.94 | $0.89 | 1.63 M | $82.13 M |
| 11/22/2024 | $0.91 | $0.90 (-1.1%) | $0.95 | $0.89 | 1.17 M | $81.76 M |
| 11/21/2024 | $0.97 | $0.91 (-5.45%) | $0.98 | $0.91 | 858,214 | $83.03 M |
| 11/20/2024 | $1.04 | $0.97 (-7.01%) | $1.06 | $0.94 | 1.03 M | $87.86 M |
| 11/19/2024 | $0.99 | $1.03 (3.73%) | $1.09 | $0.99 | 628,030 | $93.57 M |
| 11/18/2024 | $1.00 | $0.97 (-3.21%) | $1.01 | $0.95 | 688,965 | $87.93 M |
| 11/15/2024 | $1.01 | $0.95 (-6.25%) | $1.04 | $0.93 | 1.10 M | $86.02 M |
| 11/14/2024 | $1.15 | $1.05 (-8.7%) | $1.17 | $1.03 | 947,404 | $95.39 M |
| 11/13/2024 | $1.20 | $1.14 (-5%) | $1.21 | $1.11 | 1.09 M | $103.56 M |
| 11/12/2024 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.18 | 840,000 | $109.02 M |
| 11/11/2024 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.22 | 680,011 | $114.47 M |
| 11/08/2024 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.28 | 550,748 | $119.01 M |
| 11/07/2024 | $1.30 | $1.33 (2.31%) | $1.38 | $1.30 | 501,520 | $120.83 M |
| 11/06/2024 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.27 | 480,208 | $118.10 M |
| 11/05/2024 | $1.26 | $1.31 (3.97%) | $1.39 | $1.25 | 499,600 | $119.01 M |
| 11/04/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.20 | 477,400 | $114.47 M |
| 11/01/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 246,948 | $113.56 M |
| 10/31/2024 | $1.38 | $1.28 (-7.25%) | $1.42 | $1.26 | 291,043 | $116.28 M |
| 10/30/2024 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.35 | 261,800 | $123.55 M |
| 10/29/2024 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.41 | 158,100 | $128.09 M |
| 10/28/2024 | $1.41 | $1.43 (1.42%) | $1.48 | $1.41 | 161,106 | $129.91 M |