MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACET — Adicet Bio, Inc. Common Stock
NasdaqAdicet Bio, Inc. Common Stock
$6.64
-0.50(-7.00%)
- O
- 7.06
- H
- 7.17
- L
- 6.64
- V
- 148.78K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.64
Period Return-26.94%
Period High$17.44
Period Low$6.01
Avg Daily Volume114.3K
Total Trading Days365
ACET — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.06 | $7.17 | $6.64 | $6.64 | $-0.50 | -7.00% | 148,783 | $6.82 | $6.64 $7.17 |
| Sep 30, 2026 | $6.80 | $7.28 | $6.71 | $7.14 | +$0.31 | +4.54% | 211,065 | $7.08 | $6.71 $7.28 |
| Sep 29, 2026 | $6.41 | $7.06 | $6.37 | $6.83 | +$0.48 | +7.56% | 668,202 | $6.71 | $6.37 $7.06 |
| Sep 28, 2026 | $7.96 | $7.96 | $6.25 | $6.35 | $-2.67 | -29.60% | 2,148,970 | $7.23 | $6.25 $7.96 |
| Sep 25, 2026 | $8.29 | $9.11 | $8.29 | $9.02 | +$0.75 | +9.07% | 638,601 | $9.63 | $8.29 $9.11 |
| Sep 24, 2026 | $8.49 | $8.49 | $7.89 | $8.27 | $-0.22 | -2.59% | 358,549 | $8.20 | $7.89 $8.49 |
| Sep 23, 2026 | $9.12 | $9.31 | $8.42 | $8.49 | $-0.66 | -7.16% | 263,246 | $8.63 | $8.42 $9.31 |
| Sep 22, 2026 | $9.00 | $9.44 | $8.98 | $9.15 | +$0.22 | +2.41% | 87,831 | $9.25 | $8.98 $9.44 |
| Sep 21, 2026 | $9.23 | $9.24 | $8.78 | $8.93 | $-0.25 | -2.72% | 49,789 | $8.99 | $8.78 $9.24 |
| Sep 18, 2026 | $8.96 | $9.41 | $8.76 | $9.18 | +$0.17 | +1.89% | 114,529 | $9.16 | $8.76 $9.41 |
| Sep 17, 2026 | $9.20 | $9.33 | $8.86 | $9.01 | $-0.04 | -0.44% | 130,676 | $9.06 | $8.86 $9.33 |
| Sep 16, 2026 | $8.52 | $9.44 | $8.45 | $9.05 | +$0.55 | +6.41% | 258,211 | $9.07 | $8.45 $9.44 |
| Sep 15, 2026 | $9.70 | $9.70 | $7.91 | $8.51 | $-1.20 | -12.32% | 478,933 | $8.46 | $7.91 $9.70 |
| Sep 14, 2026 | $9.51 | $9.84 | $9.42 | $9.70 | +$0.18 | +1.89% | 124,753 | $9.60 | $9.42 $9.84 |
| Sep 11, 2026 | $9.65 | $9.80 | $9.38 | $9.52 | $-0.01 | -0.10% | 119,504 | $9.63 | $9.38 $9.80 |
| Sep 10, 2026 | $9.46 | $9.68 | $9.31 | $9.53 | $-0.01 | -0.10% | 118,997 | $9.49 | $9.31 $9.68 |
| Sep 9, 2026 | $9.67 | $9.95 | $9.44 | $9.54 | $-0.19 | -1.95% | 93,334 | $9.62 | $9.44 $9.95 |
| Sep 8, 2026 | $9.61 | $9.97 | $9.38 | $9.73 | +$0.14 | +1.46% | 81,848 | $9.71 | $9.38 $9.97 |
| Sep 4, 2026 | $9.33 | $9.76 | $9.26 | $9.59 | +$0.16 | +1.70% | 44,609 | $9.59 | $9.26 $9.76 |
| Sep 3, 2026 | $9.26 | $9.64 | $9.05 | $9.43 | +$0.17 | +1.84% | 78,757 | $9.41 | $9.05 $9.64 |
| Sep 2, 2026 | $9.35 | $9.65 | $9.00 | $9.26 | +$0.00 | +0.00% | 60,949 | $9.35 | $9.00 $9.65 |
| Sep 1, 2026 | $8.87 | $9.45 | $8.77 | $9.26 | +$0.56 | +6.44% | 134,127 | $9.19 | $8.77 $9.45 |
| Aug 31, 2026 | $8.92 | $9.07 | $8.62 | $8.70 | $-0.36 | -3.97% | 112,001 | $8.79 | $8.62 $9.07 |
| Aug 28, 2026 | $9.22 | $9.25 | $8.76 | $9.06 | +$0.05 | +0.55% | 111,654 | $8.98 | $8.76 $9.25 |
| Aug 27, 2026 | $9.00 | $9.18 | $8.84 | $9.01 | +$0.06 | +0.67% | 261,593 | $9.43 | $8.84 $9.18 |
| Aug 26, 2026 | $8.98 | $9.04 | $8.63 | $8.95 | $-0.05 | -0.56% | 119,340 | $8.84 | $8.63 $9.04 |
| Aug 25, 2026 | $8.98 | $9.15 | $8.78 | $9.00 | +$0.10 | +1.12% | 69,875 | $8.94 | $8.78 $9.15 |
| Aug 24, 2026 | $9.21 | $9.21 | $8.74 | $8.90 | $-0.29 | -3.16% | 64,334 | $8.95 | $8.74 $9.21 |
| Aug 21, 2026 | $9.42 | $9.63 | $9.10 | $9.19 | $-0.19 | -2.03% | 80,499 | $9.36 | $9.10 $9.63 |
| Aug 20, 2026 | $9.62 | $9.65 | $9.08 | $9.38 | $-0.11 | -1.16% | 61,496 | $9.33 | $9.08 $9.65 |