0.5684
price up icon8.10%   0.0426
after-market After Hours: .53 -0.0384 -6.76%
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 April 21, 2025, is $0.5684.
  • 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 27.13% to $0.5684 now.
  • The 52-week high stock price for ACET is $2.25, representing a 295.85% increase from the current share price, occurred on April 23, 2024.
  • The 52-week low stock price for ACET is $0.4471, indicating a -21.34% 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
Apr 21, 2025 $0.5684 $0.5114 $0.057 290,881.0 +8.10%
Apr 17, 2025 $0.6099 $0.5229 $0.087 350,330.0 -7.96%
Apr 16, 2025 $0.6054 $0.563 $0.0424 234,623.0 -3.43%
Apr 15, 2025 $0.61 $0.56 $0.05 311,816.0 +4.52%
Apr 14, 2025 $0.596 $0.549 $0.047 550,761.0 +5.40%
Apr 11, 2025 $0.5378 $0.47 $0.0678 2,421,713.0 +20.11%
Apr 10, 2025 $0.5699 $0.4471 $0.1228 1,615,534.0 -14.02%
Apr 09, 2025 $0.60 $0.52 $0.08 1,201,968.0 -13.33%
Apr 08, 2025 $0.6553 $0.60 $0.0553 137,768.0 -3.24%
Apr 07, 2025 $0.6599 $0.5802 $0.0797 348,028.0 -2.91%
Apr 04, 2025 $0.7133 $0.6262 $0.0871 428,188.0 -4.81%
Apr 03, 2025 $0.7249 $0.67 $0.0549 323,067.0 -7.32%
Apr 02, 2025 $0.7523 $0.6914 $0.0609 429,587.0 -1.50%
Apr 01, 2025 $0.8191 $0.735 $0.0841 346,905.0 -2.65%
Mar 31, 2025 $0.82 $0.755 $0.065 350,842.0 -9.06%
Mar 28, 2025 $0.862 $0.82 $0.042 152,099.0 -2.33%
Mar 27, 2025 $0.9141 $0.8272 $0.0869 276,191.0 -5.17%
Mar 26, 2025 $0.9131 $0.8552 $0.0579 197,137.0 +1.28%
Mar 25, 2025 $0.95 $0.86 $0.09 354,160.0 -3.20%

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
Apr, 2025 $0.8191 $0.4471 $0.372 9,282,050.0 -24.72%
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%
$20.07
price up icon 0.15%
$69.51
price down icon 4.32%
$32.19
price down icon 1.26%
$25.22
price up icon 2.48%
$101.81
price up icon 3.09%
biotechnology ONC
$229.22
price down icon 0.76%
Cap:     |  Volume (24h):