0.8476
price down icon5.70%   -0.0512
after-market After Hours: .84 -0.0076 -0.90%
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 March 03, 2025, is $0.8476.
  • 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 $0.81 on December 19, 2024. Since then, Adicet Bio Inc's stock price has risen over 4.64% to $0.8476 now.
  • The 52-week high stock price for ACET is $2.54, representing a 199.67% increase from the current share price, occurred on March 04, 2024.
  • The 52-week low stock price for ACET is $0.81, indicating a -4.44% decrease from the current share price, occurred on December 19, 2024.
  • 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
Mar 03, 2025 $0.91 $0.84 $0.07 361,331.0 -5.70%
Feb 28, 2025 $0.9016 $0.84 $0.0616 632,788.0 +4.56%
Feb 27, 2025 $0.93 $0.85 $0.08 1,766,219.0 -4.73%
Feb 26, 2025 $0.9299 $0.8737 $0.0562 152,472.0 +1.04%
Feb 25, 2025 $0.9246 $0.85 $0.0746 417,223.0 -3.42%
Feb 24, 2025 $1.01 $0.9238 $0.0862 700,352.0 -5.01%
Feb 21, 2025 $1.03 $0.9655 $0.0645 302,814.0 -2.66%
Feb 20, 2025 $1.01 $0.9803 $0.0297 187,149.0 -0.99%
Feb 19, 2025 $1.04 $0.9549 $0.0851 853,697.0 +4.12%
Feb 18, 2025 $0.9943 $0.95 $0.0443 205,218.0 -2.21%
Feb 14, 2025 $1.01 $0.9021 $0.1079 593,173.0 +10.27%
Feb 13, 2025 $0.90 $0.8513 $0.0487 305,195.0 +3.81%
Feb 12, 2025 $0.89 $0.8384 $0.0516 502,176.0 -3.83%
Feb 11, 2025 $0.9026 $0.855 $0.0476 563,188.0 +0.11%
Feb 10, 2025 $0.98 $0.884 $0.096 905,022.0 -6.76%
Feb 07, 2025 $1.06 $0.9597 $0.1003 1,303,890.0 -6.29%
Feb 06, 2025 $1.09 $0.95 $0.14 2,897,584.0 +1.98%
Feb 05, 2025 $1.05 $0.86 $0.19 21,144,272.0 +9.79%
Feb 04, 2025 $0.928 $0.8788 $0.0492 176,941.0 +2.50%
Feb 03, 2025 $0.9099 $0.85 $0.0599 166,371.0 +1.41%

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
Mar, 2025 $0.91 $0.84 $0.07 722,662.0 -5.70%
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%
$76.29
price down icon 6.45%
$22.96
price up icon 1.23%
$33.86
price up icon 0.65%
$19.13
price down icon 7.54%
biotechnology ONC
$245.53
price down icon 9.67%
$111.56
price down icon 1.20%
Cap:     |  Volume (24h):