Free Trial

Adicet Bio (ACET) Stock Chart & Stock Price History

Adicet Bio logo
$0.67 +0.04 (+6.60%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$0.70 +0.03 (+4.48%)
As of 05/2/2025 07:22 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adicet Bio Stock Price Performance

5 Day
Performance
+8.06%
1 Month
Performance
-0.15%
3 Month
Performance
-25.35%
6 Month
Performance
-46.40%
Year-To-Date
Performance
-30.35%
1 Year
Performance
-53.79%
Receive ACET Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adicet Bio and its competitors with MarketBeat's FREE daily newsletter.

ACET Stock Chart for Saturday, May, 3, 2025

Adicet Bio Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.63$0.67
+6.35%
$0.70$0.63195,997 shs$55.42 million
05/01/2025$0.66$0.63
-4.85%
$0.67$0.61339,519 shs$52.09 million
04/30/2025$0.62$0.66
+6.41%
$0.68$0.61150,752 shs$54.75 million
04/29/2025$0.62$0.62
+0.35%
$0.64$0.62209,427 shs$51.45 million
04/28/2025$0.59$0.62
+5.84%
$0.64$0.58397,655 shs$51.27 million
04/25/2025$0.61$0.59
-4.62%
$0.62$0.58128,788 shs$48.44 million
04/24/2025$0.60$0.61
+2.13%
$0.62$0.5995,776 shs$50.79 million
04/23/2025$0.58$0.60
+3.39%
$0.62$0.58177,153 shs$49.73 million
04/22/2025$0.57$0.58
+2.34%
$0.60$0.55215,552 shs$48.10 million
04/21/2025$0.53$0.57
+8.10%
$0.57$0.51293,931 shs$47.00 million
04/18/2025$0.53$0.53$0.61$0.52350,380 shs$43.48 million
04/17/2025$0.57$0.53
-7.96%
$0.61$0.52350,380 shs$43.48 million
04/16/2025$0.59$0.57
-3.43%
$0.61$0.56234,646 shs$47.24 million
04/15/2025$0.57$0.59
+4.52%
$0.61$0.56311,836 shs$48.92 million
04/14/2025$0.54$0.57
+5.40%
$0.60$0.55550,987 shs$46.80 million
04/11/2025$0.45$0.54
+20.11%
$0.54$0.472.42 million shs$44.40 million
04/10/2025$0.52$0.45
-14.02%
$0.57$0.451.62 million shs$36.97 million
04/09/2025$0.60$0.52
-13.33%
$0.60$0.521.20 million shs$43.00 million
04/09/2025$0.60$0.52
-13.33%
$0.60$0.521.20 million shs$43.00 million
04/08/2025$0.62$0.60
-3.24%
$0.67$0.60157,774 shs$49.61 million
04/08/2025$0.62$0.60
-3.24%
$0.67$0.60157,774 shs$49.61 million
04/07/2025$0.64$0.62
-2.91%
$0.66$0.58349,874 shs$51.27 million
04/04/2025$0.67$0.64
-4.81%
$0.71$0.63428,244 shs$52.81 million
04/03/2025$0.72$0.67
-7.32%
$0.72$0.67323,093 shs$55.48 million
04/02/2025$0.74$0.72
-1.50%
$0.75$0.69430,248 shs$59.87 million

This page (NASDAQ:ACET) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners