Adicet Bio, Inc. - Common Stock (ACET)

Historical Prices For Adicet Bio, Inc. - Common Stock (ACET)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.87	0.94	0.87	0.89	955,237	0.89
10/23/2025	0.91	0.91	0.85	0.86	863,578	0.86
10/22/2025	0.90	0.92	0.86	0.91	1,297,315	0.91
10/21/2025	0.99	1.03	0.90	0.92	2,270,183	0.92
10/20/2025	1.01	1.02	0.96	0.99	1,731,198	0.99
10/17/2025	1.06	1.06	0.94	0.99	1,911,550	0.99
10/16/2025	1.01	1.06	1.00	1.04	3,728,612	1.04
10/15/2025	0.95	1.00	0.94	0.99	2,186,941	0.99
10/14/2025	0.98	1.01	0.90	0.96	2,701,911	0.96
10/13/2025	1.04	1.09	0.92	0.98	3,073,664	0.98
10/10/2025	0.92	1.00	0.86	0.97	2,015,479	0.97
10/09/2025	0.95	1.00	0.88	0.91	2,295,251	0.91
10/08/2025	0.86	0.95	0.85	0.93	3,269,966	0.93
10/07/2025	0.95	0.98	0.79	0.85	25,891,466	0.85
10/06/2025	0.86	1.03	0.84	1.00	1,660,844	1.00
10/03/2025	0.80	0.84	0.80	0.83	898,265	0.83
10/02/2025	0.82	0.83	0.79	0.83	331,875	0.83
10/01/2025	0.80	0.83	0.80	0.82	313,661	0.82
9/30/2025	0.81	0.83	0.80	0.81	496,169	0.81
9/29/2025	0.84	0.84	0.79	0.83	453,461	0.83
9/26/2025	0.83	0.84	0.81	0.84	236,437	0.84
9/25/2025	0.87	0.87	0.83	0.84	387,600	0.84
9/24/2025	0.84	0.86	0.81	0.85	311,978	0.85
9/23/2025	0.82	0.87	0.81	0.83	329,102	0.83
9/22/2025	0.80	0.84	0.78	0.82	268,065	0.82
9/19/2025	0.82	0.84	0.79	0.79	508,774	0.79
9/18/2025	0.76	0.83	0.76	0.81	372,863	0.81
9/17/2025	0.80	0.81	0.76	0.76	257,222	0.76
9/16/2025	0.80	0.83	0.80	0.81	205,836	0.81
9/15/2025	0.81	0.82	0.77	0.80	331,429	0.80
9/12/2025	0.86	0.89	0.78	0.81	538,165	0.81
9/11/2025	0.80	0.90	0.80	0.88	554,454	0.88
9/10/2025	0.79	0.85	0.78	0.80	406,504	0.80
9/09/2025	0.77	0.83	0.74	0.80	869,425	0.80
9/08/2025	0.71	0.77	0.69	0.76	712,498	0.76
9/05/2025	0.72	0.73	0.70	0.72	360,041	0.72
9/04/2025	0.72	0.73	0.69	0.71	349,398	0.71
9/03/2025	0.72	0.75	0.72	0.73	230,004	0.73
9/02/2025	0.74	0.74	0.71	0.73	283,047	0.73
8/29/2025	0.77	0.77	0.72	0.72	197,088	0.72
8/28/2025	0.76	0.78	0.76	0.76	215,332	0.76
8/27/2025	0.74	0.77	0.74	0.76	362,954	0.76
8/26/2025	0.72	0.74	0.71	0.74	231,989	0.74
8/25/2025	0.73	0.74	0.69	0.71	477,488	0.71
8/22/2025	0.69	0.75	0.69	0.73	709,501	0.73
8/21/2025	0.64	0.70	0.64	0.68	1,236,363	0.68
8/20/2025	0.69	0.72	0.64	0.64	980,528	0.64
8/19/2025	0.72	0.73	0.65	0.66	721,625	0.66
8/18/2025	0.65	0.73	0.65	0.72	923,149	0.72
8/15/2025	0.64	0.69	0.63	0.66	313,466	0.66
8/14/2025	0.67	0.70	0.63	0.65	829,979	0.65
8/13/2025	0.65	0.69	0.64	0.69	970,473	0.69
8/12/2025	0.60	0.65	0.60	0.64	755,826	0.64
8/11/2025	0.63	0.67	0.58	0.60	1,721,631	0.60
8/08/2025	0.68	0.69	0.62	0.62	2,371,121	0.62
8/07/2025	0.68	0.71	0.68	0.69	92,171	0.69
8/06/2025	0.72	0.72	0.69	0.70	206,150	0.70
8/05/2025	0.71	0.73	0.71	0.72	113,549	0.72
8/04/2025	0.67	0.70	0.66	0.69	149,941	0.69
8/01/2025	0.69	0.70	0.66	0.67	271,903	0.67
7/31/2025	0.70	0.73	0.68	0.69	304,871	0.69
7/30/2025	0.70	0.75	0.69	0.70	356,547	0.70
7/29/2025	0.76	0.77	0.68	0.70	1,020,490	0.70
7/28/2025	0.77	0.77	0.75	0.75	154,424	0.75
7/25/2025	0.78	0.78	0.76	0.77	123,200	0.77