Transcenta Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.18	2.18	2.11	2.13	2.13	0.47%	307,500
May 6, 2026	2.14	2.16	2.10	2.12	2.12	-0.93%	464,500
May 5, 2026	2.11	2.15	2.10	2.14	2.14	-0.93%	295,000
May 4, 2026	2.15	2.16	2.08	2.16	2.16	-3.14%	934,500
Apr 30, 2026	2.21	2.27	2.15	2.23	2.23	0.45%	340,500
Apr 29, 2026	2.25	2.36	2.20	2.22	2.22	-0.89%	827,500
Apr 28, 2026	2.22	2.26	2.16	2.24	2.24	-0.44%	861,500
Apr 27, 2026	2.34	2.37	2.17	2.25	2.25	-6.64%	1,733,500
Apr 24, 2026	2.42	2.42	2.34	2.41	2.41	-0.41%	326,500
Apr 23, 2026	2.61	2.63	2.39	2.42	2.42	-7.28%	1,079,500
Apr 22, 2026	2.66	2.66	2.60	2.61	2.61	-1.88%	530,560
Apr 21, 2026	2.71	2.72	2.62	2.66	2.66	-2.56%	589,000
Apr 20, 2026	2.67	2.83	2.63	2.73	2.73	3.02%	1,437,634
Apr 17, 2026	2.70	2.70	2.59	2.65	2.65	-2.57%	494,000
Apr 16, 2026	2.80	2.80	2.69	2.72	2.72	-2.86%	792,500
Apr 15, 2026	2.80	2.86	2.73	2.80	2.80	-	1,327,000
Apr 14, 2026	2.79	2.82	2.73	2.80	2.80	0.36%	891,165
Apr 13, 2026	2.70	2.79	2.69	2.79	2.79	-0.36%	1,049,500
Apr 10, 2026	2.70	2.84	2.70	2.80	2.80	0.36%	1,495,000
Apr 9, 2026	2.79	2.88	2.76	2.79	2.79	-	1,499,500
Apr 8, 2026	2.81	2.83	2.66	2.79	2.79	-1.06%	1,868,360
Apr 2, 2026	2.94	3.06	2.79	2.82	2.82	-5.37%	1,778,834
Apr 1, 2026	2.85	2.98	2.80	2.98	2.98	8.76%	2,009,500
Mar 31, 2026	2.82	2.90	2.66	2.74	2.74	0.74%	1,786,500
Mar 30, 2026	2.50	2.89	2.47	2.72	2.72	6.67%	2,936,000
Mar 27, 2026	2.14	2.56	2.14	2.55	2.55	18.06%	1,523,500
Mar 26, 2026	2.18	2.23	2.12	2.16	2.16	-1.82%	431,000
Mar 25, 2026	2.25	2.26	2.18	2.20	2.20	-2.22%	544,500
Mar 24, 2026	2.20	2.25	2.11	2.25	2.25	7.66%	572,912
Mar 23, 2026	2.31	2.31	2.03	2.09	2.09	-9.13%	916,500
Mar 20, 2026	2.33	2.33	2.24	2.30	2.30	-1.29%	195,500
Mar 19, 2026	2.37	2.47	2.29	2.33	2.33	-4.12%	1,193,000
Mar 18, 2026	2.35	2.47	2.35	2.43	2.43	3.40%	431,000
Mar 17, 2026	2.41	2.60	2.34	2.35	2.35	-2.08%	771,000
Mar 16, 2026	2.34	2.43	2.34	2.40	2.40	2.13%	303,500
Mar 13, 2026	2.40	2.40	2.34	2.35	2.35	-3.29%	217,000
Mar 12, 2026	2.39	2.47	2.35	2.43	2.43	1.67%	475,000
Mar 11, 2026	2.40	2.55	2.36	2.39	2.39	3.02%	1,436,610
Mar 10, 2026	2.09	2.34	2.09	2.32	2.32	11.00%	1,172,280
Mar 9, 2026	2.18	2.26	1.80	2.09	2.09	-5.86%	3,970,000
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