Range Low Price High Price Comment
30 days $0.589 $1.02 Monday, 17th Nov 2025 ACET stock ended at $0.593. This is 10.40% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 12.14% from a day low at $0.589 to a day high of $0.661.
90 days $0.589 $1.09
52 weeks $0.447 $1.19

Historical Adicet Bio Inc prices

Date Open High Low Close Volume
Nov 17, 2025 $0.658 $0.661 $0.589 $0.593 2 963 215
Nov 14, 2025 $0.650 $0.696 $0.645 $0.662 864 142
Nov 13, 2025 $0.677 $0.700 $0.632 $0.663 1 618 938
Nov 12, 2025 $0.646 $0.690 $0.645 $0.687 1 282 453
Nov 11, 2025 $0.678 $0.678 $0.640 $0.646 1 306 265
Nov 10, 2025 $0.650 $0.690 $0.636 $0.657 1 942 221
Nov 07, 2025 $0.670 $0.680 $0.606 $0.640 2 409 059
Nov 06, 2025 $0.690 $0.711 $0.663 $0.677 1 078 955
Nov 05, 2025 $0.691 $0.710 $0.662 $0.690 895 352
Nov 04, 2025 $0.726 $0.739 $0.670 $0.690 2 368 870
Nov 03, 2025 $0.750 $0.768 $0.712 $0.730 3 119 574
Oct 31, 2025 $0.800 $0.81 $0.730 $0.750 2 818 808
Oct 30, 2025 $0.773 $0.81 $0.754 $0.779 1 595 243
Oct 29, 2025 $0.86 $0.87 $0.751 $0.751 4 222 338
Oct 28, 2025 $0.90 $0.91 $0.85 $0.86 1 736 777
Oct 27, 2025 $0.89 $0.91 $0.83 $0.90 3 065 977
Oct 24, 2025 $0.87 $0.90 $0.87 $0.89 942 516
Oct 23, 2025 $0.91 $0.91 $0.86 $0.86 856 309
Oct 22, 2025 $0.91 $0.91 $0.86 $0.91 1 296 760
Oct 21, 2025 $0.97 $1.02 $0.90 $0.92 2 264 529
Oct 20, 2025 $1.01 $1.02 $0.96 $0.99 1 721 480
Oct 17, 2025 $1.06 $1.06 $0.94 $0.99 1 889 042
Oct 16, 2025 $1.02 $1.07 $1.00 $1.04 3 706 822
Oct 15, 2025 $0.95 $1.00 $0.94 $0.99 2 125 629
Oct 14, 2025 $0.98 $1.01 $0.90 $0.96 2 688 080

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ACET stock historical prices to predict future price movements?
Trend Analysis: Examine the ACET stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ACET stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADICET BIO INC
Adicet Bio
Adicet Bio, Inc., a biotechnology company, discovers and develops allogeneic gamma delta T cell therapies for cancer and other diseases. The company offers gamma delta T cells engineered with chimeric antigen receptors and T cell receptor-like antibodies to enhance selective tumor targeting, facilitate innate and adaptive anti-tumor immune response, and enhance persistence for durable activity in patients. Its lead product in pipeline includes AD...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE