NASDAQ:ACET | Historical Stock Price | Adicet Bio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.15$20.31$67.13$221.83$733.07$2,422.562018-01-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$224.80$224.803,306——
2020-12-30$225.44$225.442,238——
2020-12-29$218.56$218.562,094——
2020-12-28$229.44$229.441,631——
2020-12-24$229.60$229.60850——
2020-12-23$228.96$228.966,663——
2020-12-22$233.60$233.6010,544——
2020-12-21$222.56$222.5611,475——
2020-12-18$231.68$231.6810,456——
2020-12-17$236.32$236.3214,575——
2020-12-16$223.20$223.206,394——
2020-12-15$211.84$211.843,431——
2020-12-14$207.68$207.683,225——
2020-12-11$200.96$200.965,850——
2020-12-10$201.76$201.762,394——
2020-12-09$205.92$205.923,256——
2020-12-08$213.60$213.606,238——
2020-12-07$208.64$208.642,825——
2020-12-04$220.16$220.165,675——
2020-12-03$214.24$214.243,819——
2020-12-02$192.80$192.801,675——
2020-12-01$192.00$192.002,494——
2020-11-30$197.28$197.282,669——
2020-11-27$198.88$198.881,263——
2020-11-25$194.56$194.561,863——
2020-11-24$202.56$202.561,850——
2020-11-23$202.56$202.562,444——
2020-11-20$204.80$204.801,706——
2020-11-19$196.00$196.002,863——
2020-11-18$200.96$200.963,663——
2020-11-17$212.48$212.481,513——
2020-11-16$201.12$201.122,638——
2020-11-13$212.80$212.802,481——
2020-11-12$199.68$199.681,913——
2020-11-11$191.36$191.362,438——
2020-11-10$196.48$196.484,088——
2020-11-09$176.80$176.802,294——
2020-11-06$190.56$190.563,106——
2020-11-05$190.72$190.722,506——
2020-11-04$180.00$180.003,619——
2020-11-03$172.16$172.162,431——
2020-11-02$165.76$165.764,413——
2020-10-30$171.52$171.522,806——
2020-10-29$186.72$186.721,075——
2020-10-28$180.32$180.322,294——
2020-10-27$195.68$195.682,288——
2020-10-26$191.68$191.684,319——
2020-10-23$199.84$199.844,681——
2020-10-22$205.76$205.761,981——
2020-10-21$209.60$209.601,631——
2020-10-20$210.88$210.882,031——
2020-10-19$213.60$213.601,619——
2020-10-16$216.32$216.321,988——
2020-10-15$208.64$208.642,875——
2020-10-14$216.16$216.164,231——
2020-10-13$224.00$224.0013,756——
2020-10-12$218.56$218.563,906——
2020-10-09$219.52$219.523,650——
2020-10-08$202.24$202.241,275——
2020-10-07$202.56$202.561,956——
2020-10-06$194.24$194.241,894——
2020-10-05$192.48$192.482,000——
2020-10-02$190.24$190.244,463——
2020-10-01$196.00$196.002,913——
2020-09-30$190.24$190.245,263——
2020-09-29$200.48$200.489,756——
2020-09-28$169.12$169.1215,138——
2020-09-25$177.28$177.288,256——
2020-09-24$168.80$168.8013,606——
2020-09-23$180.32$180.3299,975——
2020-09-22$162.80$162.8054,100——
2020-09-21$215.68$215.6842,175——
2020-09-18$342.40$342.4023,681——
2020-09-17$257.76$257.765,663——
2020-09-16$246.40$246.406,356——
2020-09-15$255.36$255.367,631——
2020-09-14$265.44$265.446,387——
2020-09-11$240.80$240.801,888——
2020-09-10$236.32$236.321,542——
2020-09-09$234.08$234.082,053——
2020-09-08$220.64$220.641,977——
2020-09-04$224.00$224.004,050——
2020-09-03$232.96$232.962,144——
2020-09-02$243.04$243.041,680——
2020-09-01$238.56$238.562,484——
2020-08-31$255.36$255.365,435——
2020-08-28$229.60$229.602,182——
2020-08-27$229.60$229.601,355——
2020-08-26$240.80$240.801,898——
2020-08-25$229.60$229.602,838——
2020-08-24$232.96$232.964,563——
2020-08-21$245.28$245.282,798——
2020-08-20$254.24$254.242,235——
2020-08-19$243.04$243.043,474——
2020-08-18$249.76$249.762,232——
2020-08-17$252.00$252.002,882——
2020-08-14$258.72$258.722,611——
2020-08-13$255.36$255.362,505——
2020-08-12$258.72$258.727,236——
2020-08-11$266.56$266.565,488——
2020-08-10$290.08$290.086,370——
2020-08-07$274.40$274.402,785——
2020-08-06$281.12$281.123,545——
2020-08-05$290.08$290.084,938——
2020-08-04$290.08$290.084,221——
2020-08-03$284.48$284.483,961——
2020-07-31$278.88$278.889,150——
2020-07-30$304.64$304.6410,588——
2020-07-29$277.76$277.767,988——
2020-07-28$265.44$265.4429,039——
2020-07-27$282.24$282.245,953——
2020-07-24$281.12$281.123,895——
2020-07-23$275.52$275.527,231——
2020-07-22$289.52$289.525,121——
2020-07-21$313.60$313.607,754——
2020-07-20$294.56$294.5618,625——
2020-07-17$334.88$334.8839,296——
2020-07-16$278.88$278.887,953——
2020-07-15$263.20$263.203,765——
2020-07-14$254.24$254.245,038——
2020-07-13$257.60$257.608,527——
2020-07-10$274.40$274.4011,178——
2020-07-09$258.72$258.725,355——
2020-07-08$258.72$258.726,090——
2020-07-07$258.72$258.729,911——
2020-07-06$278.88$278.8825,723——
2020-07-02$258.72$258.7222,844——
2020-07-01$230.72$230.727,320——
2020-06-30$240.80$240.804,154——
2020-06-29$238.56$238.565,030——
2020-06-26$244.16$244.1621,779——
2020-06-25$239.68$239.687,602——
2020-06-24$237.44$237.447,778——
2020-06-23$259.84$259.8411,946——
2020-06-22$246.40$246.405,155——
2020-06-19$235.20$235.206,773——
2020-06-18$238.56$238.565,000——
2020-06-17$243.60$243.603,101——
2020-06-16$241.92$241.926,141——
2020-06-15$244.16$244.166,554——
2020-06-12$234.08$234.087,346——
2020-06-11$228.48$228.4812,430——
2020-06-10$252.00$252.007,428——
2020-06-09$268.80$268.8013,890——
2020-06-08$249.76$249.766,863——
2020-06-05$244.16$244.167,057——
2020-06-04$239.12$239.1212,240——
2020-06-03$249.76$249.7617,441——
2020-06-02$224.00$224.009,776——
2020-06-01$226.24$226.247,003——
2020-05-29$243.04$243.0425,159——
2020-05-28$247.52$247.5257,872——
2020-05-27$235.20$235.2011,149——
2020-05-26$255.36$255.3620,408——
2020-05-22$235.20$235.2010,233——
2020-05-21$227.36$227.3610,432——
2020-05-20$219.52$219.527,276——
2020-05-19$219.52$219.525,757——
2020-05-18$216.16$216.166,027——
2020-05-15$217.28$217.285,619——
2020-05-14$215.04$215.047,669——
2020-05-13$204.96$204.9620,500——
2020-05-12$216.16$216.1640,960——
2020-05-11$215.04$215.0413,613——
2020-05-08$213.92$213.9240,333——
2020-05-07$193.76$193.7610,628——
2020-05-06$196.00$196.0010,906——
2020-05-05$191.52$191.5248,240——
2020-05-04$170.24$170.246,667——
2020-05-01$168.00$168.0010,058——
2020-04-30$171.36$171.3625,507——
2020-04-29$172.48$172.48127,344——
2020-04-28$136.64$136.642,027——
2020-04-27$138.88$138.882,840——
2020-04-24$128.80$128.803,373——
2020-04-23$131.04$131.041,579——
2020-04-22$128.80$128.801,915——
2020-04-21$128.80$128.803,604——
2020-04-20$134.40$134.405,743——
2020-04-17$132.16$132.163,323——
2020-04-16$128.80$128.801,864——
2020-04-15$129.92$129.921,950——
2020-04-14$134.40$134.406,289——
2020-04-13$127.12$127.123,588——
2020-04-09$123.20$123.202,047——
2020-04-08$123.20$123.203,768——
2020-04-07$114.24$114.242,417——
2020-04-06$118.72$118.723,384——
2020-04-03$115.36$115.363,807——
2020-04-02$118.72$118.723,082——
2020-04-01$113.12$113.122,615——
2020-03-31$115.36$115.365,311——
2020-03-30$122.08$122.081,654——
2020-03-27$116.48$116.482,688——
2020-03-26$117.60$117.602,759——
2020-03-25$122.08$122.083,591——
2020-03-24$117.60$117.609,997——
2020-03-23$108.64$108.641,723——
2020-03-20$108.64$108.644,107——
2020-03-19$107.07$107.073,864——
2020-03-18$97.89$97.896,579——
2020-03-17$108.64$108.644,321——
2020-03-16$107.52$107.525,518——
2020-03-13$119.84$119.847,413——
2020-03-12$118.72$118.729,137——
2020-03-11$131.04$131.048,293——
2020-03-10$138.88$138.889,498——
2020-03-09$141.12$141.1217,302——
2020-03-06$151.20$151.2011,558——
2020-03-05$154.56$154.566,596——
2020-03-04$161.28$161.284,655——
2020-03-03$160.16$160.163,748——
2020-03-02$159.04$159.045,064——
2020-02-28$155.68$155.689,133——
2020-02-27$152.32$152.3216,259——
2020-02-26$162.40$162.407,344——
2020-02-25$164.64$164.649,079——
2020-02-24$169.12$169.1212,038——
2020-02-21$170.24$170.2414,584——
2020-02-20$163.52$163.529,030——
2020-02-19$164.64$164.6435,347——
2020-02-18$148.96$148.964,545——
2020-02-14$151.20$151.206,703——
2020-02-13$154.56$154.564,809——
2020-02-12$156.80$156.804,511——
2020-02-11$155.68$155.683,640——
2020-02-10$154.56$154.564,391——
2020-02-07$156.80$156.808,029——
2020-02-06$156.24$156.2421,018——
2020-02-05$153.44$153.444,548——
2020-02-04$151.20$151.208,122——
2020-02-03$156.80$156.807,685——
2020-01-31$154.56$154.5611,963——
2020-01-30$143.36$143.3613,396——
2020-01-29$147.84$147.8412,064——
2020-01-28$157.92$157.9211,336——
2020-01-27$153.44$153.4424,990——
2020-01-24$157.92$157.9225,007——
2020-01-23$163.52$163.5215,627——
2020-01-22$165.76$165.7622,795——
2020-01-21$166.88$166.8821,054——
2020-01-17$163.52$163.5227,796——
2020-01-16$168.00$168.009,206——
2020-01-15$170.24$170.249,088——
2020-01-14$166.88$166.8816,174——
2020-01-13$175.84$175.8426,085——
2020-01-10$190.40$190.4048,393——
2020-01-09$165.76$165.7611,510——
2020-01-08$157.92$157.928,518——
2020-01-07$162.40$162.408,840——
2020-01-06$163.52$163.5210,177——
2020-01-03$163.52$163.5213,768——
2020-01-02$157.92$157.9218,167——