Skip to main content
ACET logo

Adicet Bio, Inc.

ACETNASDAQHealthcareBiotechnology

$3.94Today:- (-)1Y −68.94%

As of Oct 26, 2026 close

Market cap
$42.34M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.39$16.48
Volume (live)
-
Avg. volume (3M)
302.99K

Adicet Bio (ACET) Historical Stock Prices

Analyze Adicet Bio (ACET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Adicet Bio (ACET) Interactive Price Chart

Interactive historical price chart showing Adicet Bio stock price movements and trends across multiple time periods.

Loading chart...

ACET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ACET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20264.004.053.813.943.94162.52K
Oct 23, 20264.224.293.963.993.99162.97K
Oct 22, 20264.504.724.214.284.28157.16K
Oct 21, 20264.524.744.444.494.49182.00K
Oct 20, 20264.534.714.494.524.52126.53K
Oct 19, 20264.574.754.394.534.53230.32K
Oct 16, 20265.145.144.574.574.57188.44K
Oct 15, 20264.905.174.885.145.14154.99K
Oct 14, 20265.105.274.804.894.89357.66K
Oct 13, 20265.535.535.105.115.11324.78K
Oct 12, 20265.555.845.175.535.53145.11K
Oct 9, 20265.726.055.615.615.61189.79K
Oct 8, 20266.166.175.555.745.74485.32K
Oct 7, 20266.216.446.126.186.18212.16K
Oct 6, 20266.526.556.216.256.25135.00K
Oct 5, 20266.536.696.286.476.47152.15K
Oct 2, 20266.706.826.506.506.50164.98K
Oct 1, 20267.067.176.646.646.64149.04K
Sep 30, 20266.807.286.717.147.14211.06K
Sep 29, 20266.417.066.376.836.83668.20K
Sep 28, 20267.967.966.256.356.352.15M
Sep 25, 20268.299.118.299.029.02638.60K
Sep 24, 20268.498.497.898.278.27358.55K
Sep 23, 20269.129.318.428.498.49263.25K
Sep 22, 20269.009.448.989.149.1487.83K
Sep 21, 20269.239.248.788.938.9349.79K
Sep 18, 20268.969.408.769.189.18114.53K
Sep 17, 20269.209.338.869.019.01130.68K
Sep 16, 20268.529.448.459.059.05258.21K
Sep 15, 20269.709.707.918.518.51479.24K
Sep 14, 20269.519.849.429.709.70124.76K
Sep 11, 20269.659.809.389.529.52119.50K
Sep 10, 20269.469.689.319.539.53119.00K
Sep 9, 20269.679.959.449.549.5493.33K
Sep 8, 20269.619.979.389.739.7381.85K
Sep 4, 20269.339.769.269.599.5944.61K
Sep 3, 20269.269.649.059.439.4378.76K
Sep 2, 20269.359.659.009.269.2660.95K
Sep 1, 20268.879.458.779.269.26134.13K
Aug 31, 20268.929.078.628.708.70112.00K
Aug 28, 20269.229.248.769.069.06111.65K
Aug 27, 20269.009.188.849.019.01261.59K
Aug 26, 20268.989.048.638.958.95119.34K
Aug 25, 20268.989.148.789.009.0069.88K
Aug 24, 20269.219.218.748.908.9064.33K
Aug 21, 20269.429.639.109.199.1980.50K
Aug 20, 20269.629.659.089.389.3865.53K
Aug 19, 20268.999.608.999.499.4984.85K
Aug 18, 20268.759.228.709.119.11101.41K
Aug 17, 20268.468.998.468.748.7493.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.