Transcenta Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.20	2.30	2.19	2.22	2.22	5.21%	1,349,000
Mar 5, 2026	1.95	2.17	1.95	2.11	2.11	8.21%	970,000
Mar 4, 2026	1.95	1.99	1.79	1.95	1.95	0.52%	768,500
Mar 3, 2026	2.05	2.07	1.93	1.94	1.94	-5.37%	1,255,500
Mar 2, 2026	2.30	2.30	2.02	2.05	2.05	-11.26%	1,449,000
Feb 27, 2026	2.50	2.59	2.31	2.31	2.31	-4.94%	740,000
Feb 26, 2026	2.44	2.55	2.33	2.43	2.43	-0.41%	1,519,000
Feb 25, 2026	2.31	2.45	2.31	2.44	2.44	6.09%	762,500
Feb 24, 2026	2.39	2.39	2.25	2.30	2.30	-3.77%	727,500
Feb 23, 2026	2.28	2.44	2.27	2.39	2.39	3.02%	258,500
Feb 20, 2026	2.33	2.40	2.32	2.32	2.32	-0.43%	163,500
Feb 16, 2026	2.41	2.41	2.32	2.33	2.33	-2.92%	249,000
Feb 13, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	294,000
Feb 12, 2026	2.30	2.45	2.27	2.36	2.36	0.43%	431,000
Feb 11, 2026	2.44	2.44	2.34	2.35	2.35	-3.69%	401,500
Feb 10, 2026	2.43	2.55	2.39	2.44	2.44	0.41%	1,351,500
Feb 9, 2026	2.48	2.48	2.32	2.43	2.43	0.83%	477,295
Feb 6, 2026	2.39	2.63	2.30	2.41	2.41	0.42%	1,960,000
Feb 5, 2026	2.17	2.46	2.17	2.40	2.40	6.19%	1,422,000
Feb 4, 2026	2.13	2.28	2.09	2.26	2.26	6.10%	477,000
Feb 3, 2026	2.22	2.22	2.08	2.13	2.13	-1.84%	700,000
Feb 2, 2026	2.38	2.40	2.15	2.17	2.17	-8.82%	837,500
Jan 30, 2026	2.34	2.40	2.29	2.38	2.38	0.85%	831,500
Jan 29, 2026	2.51	2.60	2.30	2.36	2.36	-3.28%	1,649,000
Jan 28, 2026	2.11	2.59	2.10	2.44	2.44	14.02%	2,567,000
Jan 27, 2026	2.10	2.18	2.08	2.14	2.14	1.90%	314,000
Jan 26, 2026	2.19	2.19	2.10	2.10	2.10	-4.11%	593,000
Jan 23, 2026	2.16	2.26	2.16	2.19	2.19	1.39%	455,500
Jan 22, 2026	2.27	2.30	2.15	2.16	2.16	-5.68%	1,129,500
Jan 21, 2026	2.40	2.42	2.27	2.29	2.29	-1.72%	642,500
Jan 20, 2026	2.38	2.41	2.32	2.33	2.33	-1.69%	491,000
Jan 19, 2026	2.36	2.47	2.36	2.37	2.37	-2.07%	533,000
Jan 16, 2026	2.52	2.54	2.42	2.42	2.42	-3.97%	551,500
Jan 15, 2026	2.52	2.62	2.46	2.52	2.52	-	1,022,500
Jan 14, 2026	2.52	2.60	2.47	2.52	2.52	2.02%	1,469,000
Jan 13, 2026	2.41	2.59	2.41	2.47	2.47	2.49%	1,680,500
Jan 12, 2026	2.43	2.48	2.28	2.41	2.41	-0.82%	981,500
Jan 9, 2026	2.33	2.43	2.31	2.43	2.43	4.29%	1,032,500
Jan 8, 2026	2.39	2.48	2.27	2.33	2.33	-3.32%	914,500
Jan 7, 2026	2.16	2.49	2.16	2.41	2.41	11.57%	1,401,000
Jan 6, 2026	2.13	2.29	2.13	2.16	2.16	-3.14%	1,523,500
Jan 5, 2026	2.19	2.32	2.09	2.23	2.23	-0.89%	1,053,500
Jan 2, 2026	2.12	2.25	2.10	2.25	2.25	6.13%	709,000
Dec 31, 2025	2.08	2.12	2.02	2.12	2.12	1.92%	288,000
Dec 30, 2025	2.17	2.17	2.05	2.08	2.08	-4.15%	1,209,500
Dec 29, 2025	2.25	2.32	2.17	2.17	2.17	-	1,290,500
Dec 24, 2025	2.30	2.30	2.12	2.17	2.17	-3.56%	352,000
Dec 23, 2025	2.19	2.27	2.15	2.25	2.25	2.27%	791,500
Dec 22, 2025	2.25	2.25	2.04	2.20	2.20	-	1,904,000
Dec 19, 2025	2.15	2.24	2.15	2.20	2.20	2.33%	1,146,010