Adicet Bio, Inc. (ACET) stock
ACETNasdaqPharmaceutical PreparationsFiscal year ends December 26
$2.78−0.15 (-5.12%)
Close on Nov 13, 2026Market cap $26.02MP/E –Yield –
Price history
Adicet Bio share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.78
-5.12% on the day
52-week range
$2.73 – $11.20
-75.2% from the high
Change over 52 weeks
-73.8%
From $10.61 on Nov 13, 2025
Average volume
191,431
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.92 | $2.98 | $2.73 | $2.78 | -5.12% | 286,428 |
| Nov 12, 2026 | $2.96 | $3.08 | $2.84 | $2.93 | -2.01% | 371,408 |
| Nov 11, 2026 | $3.02 | $3.18 | $2.93 | $2.99 | -0.33% | 416,466 |
| Nov 10, 2026 | $3.00 | $3.08 | $2.86 | $3.00 | +0.33% | 382,733 |
| Nov 9, 2026 | $3.11 | $3.20 | $2.93 | $2.99 | -1.97% | 175,782 |
| Nov 6, 2026 | $2.89 | $3.14 | $2.89 | $3.05 | +4.45% | 254,061 |
| Nov 5, 2026 | $3.03 | $3.05 | $2.87 | $2.92 | -5.81% | 420,438 |
| Nov 4, 2026 | $3.26 | $3.31 | $2.99 | $3.10 | -2.21% | 292,346 |
| Nov 3, 2026 | $3.20 | $3.34 | $3.13 | $3.17 | -0.94% | 175,833 |
| Nov 2, 2026 | $3.42 | $3.47 | $3.18 | $3.20 | -6.43% | 250,305 |
| Oct 30, 2026 | $3.68 | $3.74 | $3.32 | $3.42 | -4.47% | 242,489 |
| Oct 29, 2026 | $3.83 | $3.86 | $3.56 | $3.58 | -6.04% | 176,209 |
| Oct 28, 2026 | $3.80 | $3.86 | $3.71 | $3.81 | 0.00% | 178,818 |
| Oct 27, 2026 | $3.94 | $3.97 | $3.77 | $3.81 | -3.30% | 178,167 |
| Oct 26, 2026 | $4.00 | $4.06 | $3.81 | $3.94 | -1.25% | 162,814 |
| Oct 23, 2026 | $4.22 | $4.29 | $3.96 | $3.99 | -6.78% | 162,967 |
| Oct 22, 2026 | $4.50 | $4.72 | $4.21 | $4.28 | -4.68% | 157,156 |
| Oct 21, 2026 | $4.52 | $4.74 | $4.44 | $4.49 | -0.66% | 182,002 |
| Oct 20, 2026 | $4.53 | $4.72 | $4.49 | $4.52 | -0.22% | 126,528 |
| Oct 19, 2026 | $4.57 | $4.75 | $4.39 | $4.53 | -0.88% | 230,320 |
| Oct 16, 2026 | $5.14 | $5.14 | $4.57 | $4.57 | -11.09% | 188,794 |
| Oct 15, 2026 | $4.90 | $5.17 | $4.88 | $5.14 | +5.11% | 155,102 |
| Oct 14, 2026 | $5.10 | $5.27 | $4.80 | $4.89 | -4.31% | 357,870 |
| Oct 13, 2026 | $5.53 | $5.53 | $5.10 | $5.11 | -7.59% | 326,904 |
| Oct 12, 2026 | $5.55 | $5.84 | $5.17 | $5.53 | -1.43% | 145,879 |
| Oct 9, 2026 | $5.72 | $6.05 | $5.61 | $5.61 | -2.26% | 189,826 |
| Oct 8, 2026 | $6.16 | $6.17 | $5.55 | $5.74 | -7.12% | 487,862 |
| Oct 7, 2026 | $6.21 | $6.44 | $6.12 | $6.18 | -1.12% | 214,301 |
| Oct 6, 2026 | $6.52 | $6.55 | $6.21 | $6.25 | -3.40% | 135,721 |
| Oct 5, 2026 | $6.53 | $6.69 | $6.28 | $6.47 | -0.46% | 152,772 |
| Oct 2, 2026 | $6.70 | $6.82 | $6.50 | $6.50 | -2.11% | 164,978 |
| Oct 1, 2026 | $7.06 | $7.17 | $6.64 | $6.64 | -7.00% | 149,042 |
| Sep 30, 2026 | $6.80 | $7.28 | $6.71 | $7.14 | +4.54% | 211,064 |
| Sep 29, 2026 | $6.41 | $7.06 | $6.37 | $6.83 | +7.56% | 668,201 |
| Sep 28, 2026 | $7.96 | $7.96 | $6.25 | $6.35 | -29.60% | 2,148,970 |
| Sep 25, 2026 | $8.29 | $9.11 | $8.29 | $9.02 | +9.07% | 638,601 |
| Sep 24, 2026 | $8.49 | $8.49 | $7.89 | $8.27 | -2.59% | 358,549 |
| Sep 23, 2026 | $9.12 | $9.31 | $8.42 | $8.49 | -7.16% | 263,245 |
| Sep 22, 2026 | $9.00 | $9.44 | $8.98 | $9.15 | +2.41% | 87,830 |
| Sep 21, 2026 | $9.23 | $9.24 | $8.78 | $8.93 | -2.72% | 49,788 |
| Sep 18, 2026 | $8.96 | $9.41 | $8.76 | $9.18 | +1.89% | 114,529 |
| Sep 17, 2026 | $9.20 | $9.33 | $8.86 | $9.01 | -0.44% | 130,675 |
| Sep 16, 2026 | $8.52 | $9.44 | $8.45 | $9.05 | +6.41% | 258,210 |
| Sep 15, 2026 | $9.70 | $9.70 | $7.91 | $8.51 | -12.32% | 479,242 |
| Sep 14, 2026 | $9.51 | $9.84 | $9.42 | $9.70 | +1.89% | 124,757 |
| Sep 11, 2026 | $9.65 | $9.80 | $9.38 | $9.52 | -0.10% | 119,504 |
| Sep 10, 2026 | $9.46 | $9.68 | $9.31 | $9.53 | -0.10% | 118,997 |
| Sep 9, 2026 | $9.67 | $9.95 | $9.44 | $9.54 | -1.95% | 93,333 |
| Sep 8, 2026 | $9.61 | $9.97 | $9.38 | $9.73 | +1.46% | 81,847 |
| Sep 4, 2026 | $9.33 | $9.76 | $9.26 | $9.59 | +1.70% | 44,608 |
| Sep 3, 2026 | $9.26 | $9.64 | $9.05 | $9.43 | +1.84% | 78,756 |
| Sep 2, 2026 | $9.35 | $9.65 | $9.00 | $9.26 | 0.00% | 60,954 |
| Sep 1, 2026 | $8.87 | $9.45 | $8.77 | $9.26 | +6.44% | 134,126 |
| Aug 31, 2026 | $8.92 | $9.07 | $8.62 | $8.70 | -3.97% | 112,000 |
| Aug 28, 2026 | $9.22 | $9.25 | $8.76 | $9.06 | +0.55% | 111,654 |
| Aug 27, 2026 | $9.00 | $9.18 | $8.84 | $9.01 | +0.67% | 261,593 |
| Aug 26, 2026 | $8.98 | $9.04 | $8.63 | $8.95 | -0.56% | 119,339 |
| Aug 25, 2026 | $8.98 | $9.15 | $8.78 | $9.00 | +1.12% | 69,875 |
| Aug 24, 2026 | $9.21 | $9.21 | $8.74 | $8.90 | -3.16% | 64,334 |
| Aug 21, 2026 | $9.42 | $9.63 | $9.10 | $9.19 | -2.03% | 80,499 |
| Aug 20, 2026 | $9.62 | $9.65 | $9.08 | $9.38 | -1.16% | 65,528 |
| Aug 19, 2026 | $8.99 | $9.60 | $8.99 | $9.49 | +4.17% | 84,849 |
| Aug 18, 2026 | $8.75 | $9.22 | $8.70 | $9.11 | +4.23% | 101,413 |
| Aug 17, 2026 | $8.46 | $8.99 | $8.46 | $8.74 | +4.30% | 93,225 |
| Aug 14, 2026 | $8.30 | $8.38 | $8.15 | $8.38 | +1.45% | 57,935 |
| Aug 13, 2026 | $8.35 | $8.50 | $8.25 | $8.26 | 0.00% | 51,263 |
| Aug 12, 2026 | $8.30 | $8.35 | $8.18 | $8.26 | +0.36% | 39,850 |
| Aug 11, 2026 | $8.15 | $8.29 | $7.93 | $8.23 | +1.48% | 65,757 |
| Aug 10, 2026 | $7.96 | $8.23 | $7.85 | $8.11 | +1.63% | 85,811 |
| Aug 7, 2026 | $8.12 | $8.30 | $7.98 | $7.98 | +0.63% | 80,453 |
| Aug 6, 2026 | $8.71 | $8.88 | $7.42 | $7.93 | -13.43% | 179,951 |
| Aug 5, 2026 | $9.31 | $9.50 | $9.01 | $9.16 | -0.54% | 43,379 |
| Aug 4, 2026 | $9.35 | $9.47 | $9.19 | $9.21 | -0.32% | 95,400 |
| Aug 3, 2026 | $9.08 | $9.84 | $9.00 | $9.24 | +1.43% | 135,437 |
| Jul 31, 2026 | $8.97 | $9.21 | $8.55 | $9.11 | +0.55% | 123,468 |
| Jul 30, 2026 | $8.38 | $9.11 | $8.33 | $9.06 | +9.16% | 60,754 |
| Jul 29, 2026 | $8.28 | $8.43 | $8.09 | $8.30 | +1.22% | 92,146 |
| Jul 28, 2026 | $8.10 | $8.46 | $7.78 | $8.20 | +1.74% | 54,880 |
| Jul 27, 2026 | $7.84 | $8.26 | $7.74 | $8.06 | +3.47% | 107,923 |
| Jul 24, 2026 | $8.39 | $8.39 | $7.75 | $7.79 | -7.48% | 71,206 |
| Jul 23, 2026 | $8.35 | $8.56 | $8.14 | $8.42 | -1.75% | 177,679 |
| Jul 22, 2026 | $8.07 | $8.63 | $8.00 | $8.57 | +5.54% | 95,174 |
| Jul 21, 2026 | $7.96 | $8.31 | $7.91 | $8.12 | +2.92% | 43,295 |
| Jul 20, 2026 | $7.96 | $8.13 | $7.76 | $7.89 | -2.83% | 74,921 |
| Jul 17, 2026 | $8.16 | $8.27 | $7.95 | $8.12 | -1.22% | 104,891 |
| Jul 16, 2026 | $8.60 | $8.67 | $7.94 | $8.22 | -5.30% | 113,892 |
| Jul 15, 2026 | $8.79 | $8.88 | $8.44 | $8.68 | -1.70% | 53,951 |
| Jul 14, 2026 | $8.64 | $9.08 | $8.51 | $8.83 | +3.27% | 119,827 |
| Jul 13, 2026 | $8.79 | $9.15 | $8.55 | $8.55 | -3.17% | 116,361 |
| Jul 10, 2026 | $8.95 | $8.98 | $8.68 | $8.83 | -1.23% | 60,801 |
| Jul 9, 2026 | $9.25 | $9.32 | $8.88 | $8.94 | -3.35% | 98,315 |
| Jul 8, 2026 | $8.53 | $9.31 | $8.53 | $9.25 | +7.56% | 136,380 |
| Jul 7, 2026 | $9.13 | $9.13 | $8.49 | $8.60 | -5.18% | 66,249 |
| Jul 6, 2026 | $9.10 | $9.42 | $9.06 | $9.07 | +0.78% | 64,602 |
| Jul 2, 2026 | $8.73 | $9.39 | $8.70 | $9.00 | +4.41% | 101,107 |
| Jul 1, 2026 | $8.58 | $9.02 | $8.40 | $8.62 | -0.23% | 90,120 |
| Jun 30, 2026 | $8.58 | $8.81 | $8.47 | $8.64 | +0.93% | 171,798 |
| Jun 29, 2026 | $8.38 | $8.62 | $8.34 | $8.56 | +2.27% | 74,352 |
| Jun 26, 2026 | $7.86 | $8.37 | $7.86 | $8.37 | +5.95% | 95,749 |
| Jun 25, 2026 | $8.25 | $8.30 | $7.88 | $7.90 | -4.24% | 88,626 |
| Jun 24, 2026 | $8.21 | $8.43 | $8.12 | $8.25 | +1.23% | 84,539 |
| Jun 23, 2026 | $8.07 | $8.44 | $8.07 | $8.15 | -0.97% | 32,079 |
| Jun 22, 2026 | $8.08 | $8.40 | $8.08 | $8.23 | +1.60% | 64,370 |
| Jun 18, 2026 | $8.02 | $8.15 | $8.02 | $8.10 | 0.00% | 36,382 |
| Jun 17, 2026 | $7.86 | $8.33 | $7.79 | $8.10 | +4.38% | 244,198 |
| Jun 16, 2026 | $8.12 | $8.13 | $7.72 | $7.76 | -4.32% | 77,747 |
| Jun 15, 2026 | $8.12 | $8.37 | $8.11 | $8.11 | +0.75% | 32,008 |
| Jun 12, 2026 | $7.63 | $8.33 | $7.44 | $8.05 | +6.62% | 121,739 |
| Jun 11, 2026 | $7.39 | $7.74 | $7.31 | $7.55 | +3.28% | 42,075 |
| Jun 10, 2026 | $7.27 | $7.42 | $7.24 | $7.31 | 0.00% | 34,919 |
| Jun 9, 2026 | $7.35 | $7.55 | $7.02 | $7.31 | +1.25% | 54,641 |
| Jun 8, 2026 | $7.46 | $7.46 | $7.13 | $7.22 | -0.55% | 53,876 |
| Jun 5, 2026 | $8.05 | $8.06 | $7.26 | $7.26 | -10.92% | 86,581 |
| Jun 4, 2026 | $7.89 | $8.34 | $7.86 | $8.15 | +4.09% | 63,316 |
| Jun 3, 2026 | $8.06 | $8.29 | $7.64 | $7.83 | -3.45% | 113,720 |
| Jun 2, 2026 | $8.66 | $8.67 | $8.11 | $8.11 | -7.63% | 170,763 |
| Jun 1, 2026 | $9.32 | $9.32 | $8.74 | $8.78 | -5.69% | 66,790 |
| May 29, 2026 | $8.64 | $9.47 | $8.52 | $9.31 | +7.75% | 203,842 |
| May 28, 2026 | $8.38 | $8.74 | $8.29 | $8.64 | +1.65% | 114,373 |
| May 27, 2026 | $8.36 | $8.68 | $8.18 | $8.50 | +2.04% | 100,692 |
| May 26, 2026 | $8.44 | $8.62 | $8.03 | $8.33 | +0.36% | 90,235 |
| May 22, 2026 | $7.90 | $8.35 | $7.90 | $8.30 | +5.20% | 92,027 |
| May 21, 2026 | $7.71 | $8.03 | $7.47 | $7.89 | +1.68% | 105,783 |
| May 20, 2026 | $7.25 | $7.91 | $7.23 | $7.76 | +7.03% | 154,128 |
| May 19, 2026 | $7.50 | $7.50 | $7.09 | $7.25 | -3.33% | 171,473 |
| May 18, 2026 | $7.60 | $7.76 | $7.32 | $7.50 | -2.34% | 100,901 |
| May 15, 2026 | $8.25 | $8.25 | $7.57 | $7.68 | -8.68% | 138,861 |
| May 14, 2026 | $8.15 | $8.61 | $7.75 | $8.41 | +4.21% | 155,551 |
| May 13, 2026 | $7.87 | $8.16 | $7.60 | $8.07 | +1.51% | 45,717 |
| May 12, 2026 | $8.17 | $8.17 | $7.81 | $7.95 | -2.69% | 63,827 |
| May 11, 2026 | $8.45 | $8.71 | $8.08 | $8.17 | -4.44% | 198,723 |
| May 8, 2026 | $8.46 | $8.90 | $8.35 | $8.55 | +2.76% | 96,772 |
| May 7, 2026 | $8.55 | $8.66 | $8.24 | $8.32 | -2.69% | 60,146 |
| May 6, 2026 | $8.51 | $8.77 | $8.37 | $8.55 | +0.47% | 113,018 |
| May 5, 2026 | $8.61 | $8.88 | $8.33 | $8.51 | +0.71% | 106,465 |
| May 4, 2026 | $8.20 | $8.53 | $8.06 | $8.45 | +3.05% | 52,742 |
| May 1, 2026 | $7.55 | $8.30 | $7.45 | $8.20 | +8.61% | 119,396 |
| Apr 30, 2026 | $7.60 | $7.71 | $7.45 | $7.55 | -1.05% | 51,458 |
| Apr 29, 2026 | $7.64 | $7.80 | $7.29 | $7.63 | -0.52% | 101,217 |
| Apr 28, 2026 | $7.78 | $7.92 | $7.55 | $7.67 | -3.28% | 71,490 |
| Apr 27, 2026 | $8.02 | $8.20 | $7.85 | $7.93 | +0.38% | 53,170 |
| Apr 24, 2026 | $7.96 | $7.96 | $7.77 | $7.90 | 0.00% | 50,327 |
| Apr 23, 2026 | $8.29 | $8.32 | $7.90 | $7.90 | -4.93% | 76,889 |
| Apr 22, 2026 | $8.22 | $8.42 | $8.14 | $8.31 | +3.10% | 58,559 |
| Apr 21, 2026 | $8.68 | $8.68 | $7.96 | $8.06 | -7.04% | 174,580 |
| Apr 20, 2026 | $8.23 | $8.79 | $8.17 | $8.67 | +5.47% | 131,651 |
| Apr 17, 2026 | $8.30 | $8.47 | $8.15 | $8.22 | +2.11% | 187,402 |
| Apr 16, 2026 | $8.16 | $8.20 | $7.70 | $8.05 | +1.64% | 132,135 |
| Apr 15, 2026 | $7.06 | $7.99 | $6.77 | $7.92 | +13.14% | 346,155 |
| Apr 14, 2026 | $6.84 | $7.10 | $6.79 | $7.00 | +10.24% | 387,063 |
| Apr 13, 2026 | $6.67 | $6.67 | $6.05 | $6.35 | -6.07% | 202,450 |
| Apr 10, 2026 | $6.89 | $6.90 | $6.68 | $6.76 | -1.46% | 61,708 |
| Apr 9, 2026 | $6.55 | $6.97 | $6.51 | $6.86 | +4.73% | 239,600 |
| Apr 8, 2026 | $6.67 | $6.71 | $6.17 | $6.55 | +1.87% | 274,305 |
| Apr 7, 2026 | $6.84 | $6.86 | $6.35 | $6.43 | -6.81% | 180,738 |
| Apr 6, 2026 | $6.95 | $7.09 | $6.83 | $6.90 | -1.29% | 78,311 |
| Apr 2, 2026 | $6.81 | $7.01 | $6.74 | $6.99 | +1.60% | 64,015 |
| Apr 1, 2026 | $6.88 | $7.06 | $6.85 | $6.88 | +1.03% | 78,006 |
| Mar 31, 2026 | $6.26 | $6.82 | $6.26 | $6.81 | +11.46% | 72,874 |
| Mar 30, 2026 | $6.45 | $6.49 | $6.01 | $6.11 | -5.56% | 112,704 |
| Mar 27, 2026 | $6.62 | $6.66 | $6.42 | $6.47 | -3.86% | 105,083 |
| Mar 26, 2026 | $6.74 | $6.91 | $6.67 | $6.73 | -1.17% | 63,974 |
| Mar 25, 2026 | $6.72 | $7.00 | $6.55 | $6.81 | +1.79% | 76,455 |
| Mar 24, 2026 | $6.59 | $6.76 | $6.50 | $6.69 | +0.45% | 75,359 |
| Mar 23, 2026 | $6.82 | $6.92 | $6.49 | $6.66 | -3.76% | 160,384 |
| Mar 20, 2026 | $6.97 | $7.12 | $6.83 | $6.92 | -2.12% | 96,226 |
| Mar 19, 2026 | $6.89 | $7.09 | $6.82 | $7.07 | +2.02% | 97,319 |
| Mar 18, 2026 | $7.07 | $7.14 | $6.80 | $6.93 | -3.62% | 331,624 |
| Mar 17, 2026 | $7.25 | $7.35 | $7.11 | $7.19 | +0.28% | 45,244 |
| Mar 16, 2026 | $7.33 | $7.45 | $7.14 | $7.17 | -0.55% | 100,085 |
| Mar 13, 2026 | $6.98 | $7.69 | $6.98 | $7.21 | +2.41% | 146,302 |
| Mar 12, 2026 | $7.41 | $7.44 | $6.97 | $7.04 | -5.76% | 86,396 |
| Mar 11, 2026 | $7.53 | $7.69 | $7.15 | $7.47 | -0.80% | 176,306 |
| Mar 10, 2026 | $7.60 | $8.12 | $7.40 | $7.53 | -1.05% | 181,110 |
| Mar 9, 2026 | $7.20 | $7.76 | $7.05 | $7.61 | +4.39% | 93,713 |
| Mar 6, 2026 | $7.30 | $7.37 | $7.06 | $7.29 | -2.28% | 56,821 |
| Mar 5, 2026 | $7.57 | $7.63 | $7.33 | $7.46 | -1.45% | 77,307 |
| Mar 4, 2026 | $7.10 | $7.60 | $7.09 | $7.57 | +7.83% | 136,067 |
| Mar 3, 2026 | $7.01 | $7.13 | $6.67 | $7.02 | -3.70% | 111,380 |
| Mar 2, 2026 | $7.09 | $7.34 | $7.00 | $7.29 | +0.55% | 33,202 |
| Feb 27, 2026 | $7.20 | $7.47 | $7.09 | $7.25 | -0.96% | 41,835 |
| Feb 26, 2026 | $7.45 | $7.45 | $6.92 | $7.32 | -1.21% | 47,138 |
| Feb 25, 2026 | $7.37 | $7.59 | $7.25 | $7.41 | +0.68% | 75,094 |
| Feb 24, 2026 | $6.88 | $7.50 | $6.88 | $7.36 | +6.20% | 126,247 |
| Feb 23, 2026 | $7.14 | $7.34 | $6.85 | $6.93 | -2.94% | 102,184 |
| Feb 20, 2026 | $7.29 | $7.58 | $7.02 | $7.14 | -4.03% | 202,053 |
| Feb 19, 2026 | $6.93 | $7.44 | $6.81 | $7.44 | +5.38% | 235,550 |
| Feb 18, 2026 | $6.94 | $7.20 | $6.80 | $7.06 | +0.28% | 259,535 |
| Feb 17, 2026 | $6.86 | $7.08 | $6.50 | $7.04 | +1.88% | 255,171 |
| Feb 13, 2026 | $6.76 | $7.30 | $6.72 | $6.91 | +2.83% | 237,522 |
| Feb 12, 2026 | $6.82 | $7.00 | $6.42 | $6.72 | -1.32% | 287,957 |
| Feb 11, 2026 | $7.17 | $7.47 | $6.60 | $6.81 | -4.49% | 273,861 |
| Feb 10, 2026 | $7.20 | $7.56 | $7.12 | $7.13 | -1.66% | 262,817 |
| Feb 9, 2026 | $6.91 | $8.35 | $6.58 | $7.25 | +3.13% | 410,399 |
| Feb 6, 2026 | $6.55 | $7.03 | $6.55 | $7.03 | +9.16% | 226,294 |
| Feb 5, 2026 | $7.35 | $7.35 | $6.41 | $6.44 | -13.32% | 277,741 |
| Feb 4, 2026 | $7.70 | $7.85 | $7.36 | $7.43 | -3.51% | 176,574 |
| Feb 3, 2026 | $7.96 | $8.10 | $7.64 | $7.70 | -3.51% | 82,585 |
| Feb 2, 2026 | $7.90 | $8.14 | $7.81 | $7.98 | -0.13% | 108,001 |
| Jan 30, 2026 | $8.41 | $8.50 | $7.88 | $7.99 | -6.00% | 170,886 |
| Jan 29, 2026 | $8.45 | $8.52 | $8.26 | $8.50 | +0.59% | 50,796 |
| Jan 28, 2026 | $8.54 | $8.55 | $8.28 | $8.45 | -1.05% | 74,427 |
| Jan 27, 2026 | $8.68 | $8.95 | $8.18 | $8.54 | -1.84% | 122,225 |
| Jan 26, 2026 | $8.47 | $9.00 | $8.35 | $8.70 | +3.08% | 134,955 |
| Jan 23, 2026 | $8.31 | $8.53 | $8.17 | $8.44 | +0.48% | 110,765 |
| Jan 22, 2026 | $8.16 | $8.45 | $8.05 | $8.40 | +4.09% | 242,677 |
| Jan 21, 2026 | $8.13 | $8.55 | $7.76 | $8.07 | +2.15% | 248,762 |
| Jan 20, 2026 | $8.12 | $8.18 | $7.83 | $7.90 | -4.59% | 308,373 |
| Jan 16, 2026 | $7.90 | $8.30 | $7.87 | $8.28 | +4.28% | 137,948 |
| Jan 15, 2026 | $8.30 | $8.50 | $7.90 | $7.94 | -4.22% | 113,076 |
| Jan 14, 2026 | $8.33 | $8.56 | $8.20 | $8.29 | 0.00% | 92,927 |
| Jan 13, 2026 | $7.78 | $8.32 | $7.72 | $8.29 | +6.15% | 112,772 |
| Jan 12, 2026 | $8.05 | $8.08 | $7.70 | $7.81 | -2.74% | 190,079 |
| Jan 9, 2026 | $8.17 | $8.22 | $7.93 | $8.03 | -0.74% | 149,801 |
| Jan 8, 2026 | $8.34 | $8.40 | $8.02 | $8.09 | -4.26% | 170,499 |
| Jan 7, 2026 | $8.07 | $8.55 | $8.07 | $8.45 | +4.97% | 116,871 |
| Jan 6, 2026 | $8.10 | $8.25 | $7.97 | $8.05 | -1.23% | 163,861 |
| Jan 5, 2026 | $8.83 | $9.05 | $7.94 | $8.15 | -7.60% | 282,663 |
| Jan 2, 2026 | $8.43 | $8.82 | $8.33 | $8.82 | +4.75% | 732,062 |
| Dec 31, 2025 | $7.84 | $8.84 | $7.84 | $8.42 | +6.18% | 261,754 |
| Dec 30, 2025 | $7.97 | $8.32 | $7.62 | $7.93 | +0.72% | 271,554 |
| Dec 29, 2025 | $8.03 | $8.23 | $7.84 | $7.87 | -5.37% | 168,409 |
| Dec 26, 2025 | $7.54 | $8.37 | $7.52 | $8.32 | +0.15% | 185,124 |
| Dec 24, 2025 | $7.77 | $8.32 | $7.77 | $8.31 | +6.85% | 86,600 |
| Dec 23, 2025 | $7.83 | $7.96 | $7.55 | $7.77 | -1.20% | 105,837 |
| Dec 22, 2025 | $7.84 | $8.29 | $7.74 | $7.87 | -0.38% | 187,273 |
| Dec 19, 2025 | $7.46 | $8.18 | $7.36 | $7.90 | +5.04% | 378,873 |
| Dec 18, 2025 | $7.64 | $7.93 | $7.52 | $7.52 | -0.06% | 95,035 |
| Dec 17, 2025 | $7.57 | $8.00 | $7.46 | $7.52 | +1.14% | 264,743 |
| Dec 16, 2025 | $8.00 | $8.04 | $7.38 | $7.44 | -6.06% | 294,144 |
| Dec 15, 2025 | $8.25 | $8.32 | $7.84 | $7.92 | -0.74% | 233,078 |
| Dec 12, 2025 | $8.16 | $8.41 | $7.84 | $7.98 | -3.50% | 243,083 |
| Dec 11, 2025 | $8.51 | $8.80 | $8.24 | $8.27 | -5.81% | 226,870 |
| Dec 10, 2025 | $9.06 | $9.42 | $8.32 | $8.78 | +2.33% | 196,223 |
| Dec 9, 2025 | $8.40 | $8.68 | $8.24 | $8.58 | +2.29% | 163,510 |
| Dec 8, 2025 | $8.64 | $8.80 | $8.00 | $8.39 | -1.87% | 208,850 |
| Dec 5, 2025 | $8.56 | $8.80 | $8.51 | $8.55 | -3.75% | 134,273 |
| Dec 4, 2025 | $8.69 | $9.15 | $8.56 | $8.88 | +3.35% | 113,291 |
| Dec 3, 2025 | $8.96 | $8.99 | $8.40 | $8.59 | -4.12% | 208,840 |
| Dec 2, 2025 | $9.76 | $9.84 | $8.77 | $8.96 | -8.23% | 167,645 |
| Dec 1, 2025 | $10.56 | $10.56 | $9.71 | $9.76 | -5.85% | 93,399 |
| Nov 28, 2025 | $10.06 | $11.15 | $9.93 | $10.37 | +7.85% | 82,234 |
| Nov 26, 2025 | $9.67 | $10.08 | $9.26 | $9.62 | +0.18% | 294,399 |
| Nov 25, 2025 | $10.12 | $10.29 | $9.55 | $9.60 | -2.01% | 88,746 |
| Nov 24, 2025 | $10.05 | $10.76 | $9.67 | $9.80 | +1.64% | 63,149 |
| Nov 21, 2025 | $9.24 | $10.02 | $9.23 | $9.64 | +4.29% | 61,367 |
| Nov 20, 2025 | $9.28 | $9.92 | $9.20 | $9.24 | +0.05% | 63,783 |
| Nov 19, 2025 | $9.60 | $9.95 | $9.05 | $9.24 | -3.99% | 92,313 |
| Nov 18, 2025 | $10.46 | $10.46 | $9.45 | $9.62 | +1.31% | 105,266 |
| Nov 17, 2025 | $10.56 | $10.97 | $9.43 | $9.49 | -10.40% | 186,731 |
| Nov 14, 2025 | $10.40 | $11.13 | $10.32 | $10.60 | -0.12% | 54,274 |
| Nov 13, 2025 | $10.83 | $11.20 | $10.11 | $10.61 | -3.41% | 101,718 |
| Nov 12, 2025 | $10.34 | $11.04 | $10.32 | $10.98 | +6.24% | 80,304 |
| Nov 11, 2025 | $10.72 | $10.83 | $10.24 | $10.34 | -1.63% | 81,780 |
| Nov 10, 2025 | $10.40 | $11.20 | $10.16 | $10.51 | +2.70% | 121,556 |
| Nov 7, 2025 | $10.72 | $10.88 | $9.65 | $10.23 | -5.50% | 151,987 |
| Nov 6, 2025 | $11.04 | $11.37 | $10.61 | $10.83 | -1.91% | 68,211 |
| Nov 5, 2025 | $11.06 | $11.37 | $10.59 | $11.04 | -0.04% | 56,497 |
| Nov 4, 2025 | $11.62 | $11.82 | $10.72 | $11.04 | -5.44% | 148,845 |
| Nov 3, 2025 | $12.00 | $12.32 | $11.42 | $11.68 | – | 195,693 |
Seasonality
ACET return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | 0.3% | -12.0% | 2.2% | 3.1% | -6.7% | 14.5% | -8.3% | -5.5% | -11.5% | -7.9% | 5.5% |
| Months up | 3 of 8 | 5 of 9 | 1 of 9 | 5 of 9 | 4 of 9 | 2 of 9 | 8 of 9 | 2 of 9 | 3 of 9 | 2 of 9 | 4 of 9 | 4 of 8 |
| 2026 | -5.1% | -9.3% | -6.1% | 10.9% | 23.3% | -7.2% | 5.4% | -4.5% | -17.9% | -52.1% | -18.7% | |
| 2025 | -8.0% | 1.6% | -16.0% | -12.3% | 8.5% | -15.1% | 12.4% | 5.0% | 12.5% | -7.4% | -13.6% | -18.8% |
| 2024 | 58.2% | -21.4% | 0.0% | -36.6% | -2.7% | -16.6% | 24.8% | -3.3% | -1.4% | -11.1% | -11.7% | -14.9% |
| 2023 | 2.3% | -13.9% | -26.9% | 1.4% | -6.2% | -55.7% | 9.9% | -25.1% | -31.5% | -3.6% | -10.6% | 60.2% |
| 2022 | -27.8% | 3.6% | 52.7% | -26.2% | -19.8% | 23.5% | 15.7% | -16.2% | 0.4% | 16.0% | 10.2% | -50.8% |
| 2021 | -12.5% | 24.5% | -14.6% | 21.8% | -15.8% | -23.3% | -28.1% | 12.8% | -6.1% | 9.7% | 23.7% | 64.4% |
| 2020 | -7.4% | 0.7% | -25.9% | 48.5% | 41.8% | -0.9% | 15.8% | -8.4% | -25.5% | -9.8% | 15.0% | 13.9% |
| 2019 | 3.0% | -3.6% | -20.3% | 18.0% | -10.4% | 41.5% | 6.7% | -11.6% | -8.1% | -18.0% | -83.4% | 24.2% |
| 2018 | 20.2% | -50.9% | -6.1% | 8.8% | -6.5% | 68.2% | -23.1% | 28.0% | -26.9% | 18.1% | -34.0% |
See a number that looks wrong?