5 DAY PERFORMANCE
-14.35%
1 MONTH PERFORMANCE
-19.60%
3 MONTH PERFORMANCE
-22.18%
6 MONTH PERFORMANCE
-29.84%
YEAR-TO-DATE PERFORMANCE
-42.31%
1 YEAR PERFORMANCE
-45.05%
Adicet Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.54 | $0.56 (2.17%) | $0.57 | $0.54 | 1.69 M | $50.55 M |
| 12/03/2025 | $0.56 | $0.54 (-4.11%) | $0.56 | $0.53 | 3.34 M | $48.91 M |
| 12/02/2025 | $0.61 | $0.56 (-8.2%) | $0.62 | $0.55 | 2.68 M | $51.01 M |
| 12/01/2025 | $0.66 | $0.61 (-7.58%) | $0.66 | $0.61 | 1.49 M | $55.56 M |
| 11/28/2025 | $0.63 | $0.65 (3.02%) | $0.70 | $0.62 | 1.32 M | $59.02 M |
| 11/26/2025 | $0.60 | $0.60 (-0.5%) | $0.63 | $0.58 | 4.71 M | $54.74 M |
| 11/25/2025 | $0.63 | $0.60 (-5.21%) | $0.64 | $0.60 | 1.42 M | $54.64 M |
| 11/24/2025 | $0.63 | $0.61 (-2.52%) | $0.67 | $0.60 | 1.01 M | $55.76 M |
| 11/21/2025 | $0.58 | $0.60 (4.29%) | $0.63 | $0.58 | 981.90 K | $54.86 M |
| 11/20/2025 | $0.58 | $0.58 (-0.43%) | $0.62 | $0.58 | 1.02 M | $52.60 M |
| 11/19/2025 | $0.60 | $0.58 (-3.8%) | $0.62 | $0.57 | 1.48 M | $52.57 M |
| 11/18/2025 | $0.65 | $0.60 (-8.07%) | $0.65 | $0.59 | 1.68 M | $54.76 M |
| 11/17/2025 | $0.66 | $0.59 (-10.09%) | $0.69 | $0.59 | 2.99 M | $54.05 M |
| 11/14/2025 | $0.65 | $0.66 (1.89%) | $0.70 | $0.65 | 868.40 K | $60.33 M |
| 11/13/2025 | $0.68 | $0.66 (-2.07%) | $0.70 | $0.63 | 1.63 M | $60.40 M |
| 11/12/2025 | $0.65 | $0.69 (6.24%) | $0.69 | $0.65 | 1.28 M | $62.58 M |
| 11/11/2025 | $0.67 | $0.65 (-3.55%) | $0.68 | $0.64 | 1.31 M | $58.84 M |
| 11/10/2025 | $0.65 | $0.66 (1.06%) | $0.70 | $0.63 | 1.94 M | $59.84 M |
| 11/07/2025 | $0.67 | $0.64 (-4.54%) | $0.68 | $0.60 | 2.43 M | $58.29 M |
| 11/06/2025 | $0.69 | $0.68 (-1.91%) | $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 (-4.97%) | $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 |
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.
