0.7271
price up icon6.50%   0.0444
 
loading

Adicet Bio Inc Stock (ACET) Price History

The historical daily chart and data for Adicet Bio Inc stock (ACET), show that the latest closing stock price as of August 22, 2025, is $0.7271.
  • Adicet Bio Inc all-time high stock price is $21.87, occurred on November 11, 2022.
  • The lowest Adicet Bio Inc stock price recorded was $0.4471 on April 10, 2025. Since then, Adicet Bio Inc's stock price has risen over 62.63% to $0.7271 now.
  • The 52-week high stock price for ACET is $1.63, representing a 124.18% increase from the current share price, occurred on September 12, 2024.
  • The 52-week low stock price for ACET is $0.4471, indicating a -38.51% decrease from the current share price, occurred on April 10, 2025.
  • The closing price of Adicet Bio Inc (ACET) stock in the beginning of 2024 was $18.29. The stock closed the year at $8.94, a loss of over -51.12% for the year.
The table below shows more information about ACET historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.75 $0.6873 $0.0627 708,857.0 +6.50%
Aug 21, 2025 $0.699 $0.6355 $0.0635 1,221,744.0 +6.67%
Aug 20, 2025 $0.7199 $0.64 $0.0799 974,081.0 -3.03%
Aug 19, 2025 $0.73 $0.65 $0.08 721,195.0 -8.97%
Aug 18, 2025 $0.7348 $0.651 $0.0838 907,347.0 +10.69%
Aug 15, 2025 $0.6924 $0.6279 $0.0645 308,852.0 +0.80%
Aug 14, 2025 $0.6954 $0.6339 $0.0615 829,560.0 -5.28%
Aug 13, 2025 $0.693 $0.64 $0.053 970,149.0 +7.36%
Aug 12, 2025 $0.65 $0.5965 $0.0535 750,714.0 +7.14%
Aug 11, 2025 $0.6676 $0.5842 $0.0834 1,719,536.0 -3.96%
Aug 08, 2025 $0.6899 $0.621 $0.0689 2,370,320.0 -9.62%
Aug 07, 2025 $0.7137 $0.682 $0.0317 92,041.0 -1.97%
Aug 06, 2025 $0.72 $0.6888 $0.0312 205,945.0 -2.64%
Aug 05, 2025 $0.734 $0.7051 $0.0289 113,549.0 +4.68%
Aug 04, 2025 $0.6991 $0.6639 $0.0352 149,328.0 +2.55%
Aug 01, 2025 $0.696 $0.6601 $0.0359 270,859.0 -2.19%
Jul 31, 2025 $0.7275 $0.6753 $0.0522 302,770.0 -2.61%
Jul 30, 2025 $0.746 $0.6884 $0.0576 355,246.0 +0.13%
Jul 29, 2025 $0.765 $0.6761 $0.0889 1,010,459.0 -6.53%
Jul 28, 2025 $0.7729 $0.7507 $0.0222 153,059.0 -2.50%
Jul 25, 2025 $0.78 $0.7551 $0.0249 121,945.0 -0.54%
Jul 24, 2025 $0.8099 $0.7509 $0.059 428,947.0 -4.99%

Adicet Bio Inc Stock (ACET) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adicet Bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adicet Bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adicet Bio Inc Stock (ACET) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.75 $0.5842 $0.1658 13,022,934.0 +6.05%
Jul, 2025 $0.82 $0.58 $0.24 8,014,262.0 +12.39%
Jun, 2025 $0.84 $0.605 $0.235 8,017,080.0 -15.08%
May, 2025 $0.7772 $0.472 $0.3052 15,482,730.0 +8.49%
Apr, 2025 $0.8191 $0.4471 $0.372 10,366,166.0 -12.30%
Mar, 2025 $0.95 $0.7407 $0.2093 6,262,997.0 -16.00%
Feb, 2025 $1.09 $0.8384 $0.2516 33,775,744.0 +1.56%
Jan, 2025 $1.11 $0.8512 $0.2588 6,870,678.0 -8.00%

Adicet Bio Inc Stock (ACET) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.19 $0.81 $0.38 11,326,357.0 -20.29%
Nov, 2024 $1.40 $0.886 $0.514 16,731,973.0 -11.72%
Oct, 2024 $1.54 $1.26 $0.28 5,773,317.0 -11.11%
Sep, 2024 $1.63 $1.32 $0.31 7,906,369.0 -1.37%
Aug, 2024 $1.64 $1.26 $0.3799 10,547,658.0 -3.31%
Jul, 2024 $1.70 $1.05 $0.65 25,728,910.0 +24.79%
Jun, 2024 $1.59 $1.21 $0.38 22,619,808.0 -16.55%
May, 2024 $1.86 $1.33 $0.535 31,055,327.0 -2.68%
Apr, 2024 $2.43 $1.45 $0.98 17,622,408.0 -36.60%
Mar, 2024 $2.54 $1.88 $0.66 29,425,931.0 +0.00%
Feb, 2024 $3.62 $2.26 $1.36 29,375,835.0 -21.40%
Jan, 2024 $3.77 $1.75 $2.02 44,680,170.0 +58.20%

Adicet Bio Inc Stock (ACET) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.91 $1.15 $0.765 10,590,825.0 +60.17%
Nov, 2023 $1.69 $1.10 $0.59 6,213,952.0 -10.61%
Oct, 2023 $1.60 $1.19 $0.4161 8,867,505.0 -3.65%
Sep, 2023 $2.07 $1.32 $0.745 8,097,840.0 -31.50%
Aug, 2023 $2.65 $1.62 $1.02 11,939,167.0 -25.09%
Jul, 2023 $3.59 $2.39 $1.20 16,449,302.0 +9.88%
Jun, 2023 $5.81 $1.98 $3.83 29,143,374.0 -55.66%
May, 2023 $7.50 $5.32 $2.18 6,920,404.0 -6.16%
Apr, 2023 $6.50 $5.13 $1.37 8,806,075.0 +1.39%
Mar, 2023 $8.15 $5.51 $2.64 13,878,012.0 -26.90%
Feb, 2023 $9.53 $7.41 $2.12 8,434,590.0 -13.88%
Jan, 2023 $9.40 $7.42 $1.98 11,134,473.0 +2.35%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):