Free Trial

Adicet Bio (ACET) Stock Chart & Stock Price History

Adicet Bio logo
$7.68 -0.73 (-8.68%)
Closing price 05/15/2026 04:00 PM Eastern
Extended Trading
$8.02 +0.34 (+4.41%)
As of 05/15/2026 07:14 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 Massive. Learn more.

Adicet Bio Stock Price Performance

The Adicet Bio (ACET) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 38.24%, with a year-to-date return of -8.79%. In the past month, the stock has decreased 6.57%, reflecting recent market activity.

As of the latest close, Adicet Bio traded at $7.68 with a market cap of $73.73 million and volume of 138,826 shares. Five years ago, the stock traded at a split-adjusted price of $210.88, representing a 96.36% decrease over that period. At the time, it had a market cap of $258.33 million and a volume of 4,216 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.40%
1 Month
Performance
-6.57%
3 Month
Performance
+9.09%
Year-To-Date
Performance
-8.79%
1 Year
Performance
-38.24%
5 Year
Performance
-96.36%

ACET Stock Chart for Sunday, May, 17, 2026

Adicet Bio Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$8.41$7.68
-8.68%
$8.25$7.57138,826 shs$73.73 million
05/14/2026$8.07$8.41
+4.21%
$8.60$7.75155,194 shs$80.72 million
05/13/2026$7.95$8.07
+1.51%
$8.16$7.6045,678 shs$77.47 million
05/12/2026$8.17$7.95
-2.69%
$8.17$7.8163,526 shs$76.32 million
05/11/2026$8.55$8.17
-4.44%
$8.71$8.08198,723 shs$78.42 million
05/08/2026$8.32$8.55
+2.76%
$8.90$8.3596,772 shs$79.86 million
05/07/2026$8.55$8.32
-2.69%
$8.66$8.2460,136 shs$79.87 million
05/06/2026$8.53$8.55
+0.29%
$8.77$8.37112,995 shs$82.08 million
05/05/2026N/A$8.53$8.88$8.33106,454 shs$81.81 million
04/30/2026$7.63$7.55
-1.05%
$7.71$7.4551,442 shs$72.45 million
04/29/2026$7.67$7.63
-0.52%
$7.80$7.29101,217 shs$73.22 million
04/28/2026$7.93$7.67
-3.28%
$7.92$7.5571,330 shs$73.63 million
04/27/2026$7.90$7.93
+0.38%
$8.20$7.8553,153 shs$76.13 million
04/24/2026$7.90$7.90$7.96$7.7750,317 shs$75.84 million
04/23/2026$8.31$7.90
-4.93%
$8.32$7.9076,226 shs$75.81 million
04/22/2026$8.06$8.31
+3.10%
$8.42$8.1458,359 shs$79.78 million
04/21/2026$8.67$8.06
-7.04%
$8.68$7.96174,580 shs$77.38 million
04/20/2026$8.22$8.67
+5.47%
$8.79$8.17131,551 shs$83.23 million
04/17/2026$8.05$8.22
+2.11%
$8.47$8.15185,698 shs$78.88 million
04/16/2026$7.92$8.05
+1.64%
$8.20$7.70128,766 shs$77.28 million

This page (NASDAQ:ACET) was last updated on 5/17/2026 by MarketBeat.com Staff.
From Our Partners