5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+125.06%
3 MONTH PERFORMANCE
-31.81%
6 MONTH PERFORMANCE
-23.29%
YEAR-TO-DATE PERFORMANCE
-65.83%
1 YEAR PERFORMANCE
-78.86%
Adaptimmune Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $0.17 | $0.18 (7.03%) | $0.20 | $0.16 | 74.28 M | $48.62 M |
| 10/14/2025 | $0.16 | $0.16 (0%) | $0.17 | $0.15 | 46.84 M | $42.25 M |
| 10/13/2025 | $0.19 | $0.18 (-5.21%) | $0.21 | $0.18 | 39.47 M | $47.56 M |
| 10/10/2025 | $0.21 | $0.18 (-9.8%) | $0.21 | $0.18 | 69.06 M | $48.83 M |
| 10/09/2025 | $0.27 | $0.22 (-17.35%) | $0.28 | $0.20 | 247.76 M | $58.13 M |
| 10/08/2025 | $0.17 | $0.21 (20.56%) | $0.24 | $0.15 | 556.93 M | $55.59 M |
| 10/07/2025 | $0.14 | $0.14 (-0.65%) | $0.15 | $0.14 | 33.07 M | $36.60 M |
| 10/06/2025 | $0.15 | $0.13 (-13.18%) | $0.16 | $0.13 | 35.53 M | $35.31 M |
| 10/03/2025 | $0.13 | $0.15 (17.35%) | $0.16 | $0.13 | 62.73 M | $40.54 M |
| 10/02/2025 | $0.13 | $0.13 (1.98%) | $0.13 | $0.12 | 30.10 M | $34.07 M |
| 10/01/2025 | $0.13 | $0.12 (-6.85%) | $0.13 | $0.12 | 28.56 M | $31.98 M |
| 09/30/2025 | $0.14 | $0.13 (-8.64%) | $0.15 | $0.13 | 23.04 M | $34.33 M |
| 09/29/2025 | $0.16 | $0.14 (-11.05%) | $0.16 | $0.13 | 46.15 M | $36.97 M |
| 09/26/2025 | $0.13 | $0.15 (10.53%) | $0.16 | $0.13 | 87.56 M | $38.82 M |
| 09/25/2025 | $0.13 | $0.13 (1.6%) | $0.13 | $0.12 | 41.84 M | $33.54 M |
| 09/24/2025 | $0.15 | $0.14 (-7.85%) | $0.15 | $0.12 | 58.60 M | $35.78 M |
| 09/23/2025 | $0.18 | $0.15 (-17.58%) | $0.18 | $0.14 | 93.00 M | $39.61 M |
| 09/22/2025 | $0.15 | $0.17 (9.84%) | $0.19 | $0.15 | 159.98 M | $44.21 M |
| 09/19/2025 | $0.21 | $0.14 (-31.43%) | $0.23 | $0.12 | 516.55 M | $38.13 M |
| 09/18/2025 | $0.08 | $0.16 (89.35%) | $0.18 | $0.08 | 825.39 M | $42.25 M |
| 09/17/2025 | $0.08 | $0.08 (1%) | $0.09 | $0.07 | 70.09 M | $21.39 M |
| 09/16/2025 | $0.09 | $0.08 (-11.66%) | $0.10 | $0.07 | 478.44 M | $21.66 M |
| 09/15/2025 | $0.06 | $0.07 (4.55%) | $0.07 | $0.06 | 93.33 M | $17.69 M |
| 09/12/2025 | $0.05 | $0.06 (7.69%) | $0.06 | $0.05 | 66.42 M | $14.79 M |
| 09/11/2025 | $0.05 | $0.05 (-2.88%) | $0.05 | $0.05 | 16.14 M | $13.34 M |
| 09/10/2025 | $0.05 | $0.05 (5.39%) | $0.05 | $0.05 | 22.98 M | $13.42 M |
| 09/09/2025 | $0.04 | $0.05 (10.56%) | $0.05 | $0.04 | 26.78 M | $12.99 M |
| 09/08/2025 | $0.04 | $0.04 (5.46%) | $0.05 | $0.04 | 28.91 M | $11.22 M |
| 09/05/2025 | $0.05 | $0.04 (-21.46%) | $0.05 | $0.04 | 35.23 M | $10.83 M |
| 09/04/2025 | $0.05 | $0.05 (-3.95%) | $0.05 | $0.05 | 29.26 M | $13.47 M |
| 09/03/2025 | $0.06 | $0.05 (-8.36%) | $0.06 | $0.05 | 37.14 M | $13.89 M |
| 09/02/2025 | $0.06 | $0.06 (-3.67%) | $0.06 | $0.06 | 26.23 M | $15.26 M |
| 08/29/2025 | $0.07 | $0.06 (-11.43%) | $0.07 | $0.06 | 41.67 M | $15.55 M |
| 08/28/2025 | $0.06 | $0.07 (14.26%) | $0.07 | $0.06 | 92.26 M | $18.20 M |
| 08/27/2025 | $0.06 | $0.06 (2.93%) | $0.06 | $0.06 | 101.96 M | $15.77 M |
| 08/26/2025 | $0.06 | $0.06 (-6.6%) | $0.06 | $0.06 | 21.35 M | $15.32 M |
| 08/25/2025 | $0.06 | $0.06 (10.01%) | $0.06 | $0.06 | 24.87 M | $16.11 M |
| 08/22/2025 | $0.06 | $0.06 (-5.17%) | $0.06 | $0.06 | 26.86 M | $15.03 M |
| 08/21/2025 | $0.06 | $0.06 (6.17%) | $0.06 | $0.05 | 25.88 M | $15.45 M |
| 08/20/2025 | $0.06 | $0.06 (-8.64%) | $0.06 | $0.05 | 29.87 M | $15.08 M |
| 08/19/2025 | $0.07 | $0.06 (-6.77%) | $0.07 | $0.06 | 47.85 M | $16.37 M |
| 08/18/2025 | $0.09 | $0.07 (-20.27%) | $0.09 | $0.07 | 506.38 M | $18.49 M |
| 08/15/2025 | $0.07 | $0.06 (-16.67%) | $0.07 | $0.06 | 40.07 M | $15.29 M |
| 08/14/2025 | $0.08 | $0.07 (-2.8%) | $0.08 | $0.07 | 22.88 M | $18.74 M |
| 08/13/2025 | $0.08 | $0.08 (0.77%) | $0.08 | $0.08 | 25.06 M | $20.10 M |
| 08/12/2025 | $0.09 | $0.08 (-9.65%) | $0.09 | $0.08 | 30.30 M | $19.74 M |
| 08/11/2025 | $0.08 | $0.09 (9.16%) | $0.09 | $0.08 | 34.58 M | $22.05 M |
| 08/08/2025 | $0.08 | $0.08 (-6.63%) | $0.08 | $0.07 | 26.81 M | $19.92 M |
| 08/07/2025 | $0.08 | $0.08 (1.97%) | $0.09 | $0.08 | 58.74 M | $21.33 M |
| 08/06/2025 | $0.09 | $0.08 (-6.63%) | $0.09 | $0.08 | 34.59 M | $20.64 M |
| 08/05/2025 | $0.11 | $0.10 (-11.29%) | $0.12 | $0.09 | 430.50 M | $24.44 M |
| 08/04/2025 | $0.07 | $0.08 (7.16%) | $0.08 | $0.07 | 84.37 M | $20.38 M |
| 08/01/2025 | $0.09 | $0.08 (-10.43%) | $0.09 | $0.08 | 84.26 M | $20.54 M |
| 07/31/2025 | $0.10 | $0.08 (-16.7%) | $0.10 | $0.08 | 35.95 M | $20.64 M |
| 07/30/2025 | $0.11 | $0.10 (-8.62%) | $0.11 | $0.10 | 45.97 M | $25.60 M |
| 07/29/2025 | $0.12 | $0.10 (-12.58%) | $0.12 | $0.10 | 59.25 M | $26.96 M |
| 07/28/2025 | $0.15 | $0.10 (-33.33%) | $0.15 | $0.10 | 130.08 M | $25.70 M |
| 07/25/2025 | $0.33 | $0.35 (4.93%) | $0.35 | $0.33 | 1.11 M | $89.16 M |
| 07/24/2025 | $0.30 | $0.33 (10.8%) | $0.36 | $0.30 | 3.67 M | $85.41 M |
| 07/23/2025 | $0.28 | $0.29 (3.61%) | $0.30 | $0.27 | 1.28 M | $74.54 M |
| 07/22/2025 | $0.27 | $0.27 (0.33%) | $0.28 | $0.27 | 649.31 K | $70.19 M |
| 07/21/2025 | $0.28 | $0.28 (-1.25%) | $0.28 | $0.27 | 819.26 K | $71.07 M |
| 07/18/2025 | $0.27 | $0.28 (3.52%) | $0.29 | $0.27 | 616.50 K | $71.97 M |
| 07/17/2025 | $0.28 | $0.28 (0.4%) | $0.28 | $0.27 | 304.00 K | $71.07 M |
| 07/16/2025 | $0.28 | $0.27 (-2.7%) | $0.28 | $0.27 | 245.70 K | $69.40 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.
