Transcenta Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.70	0.72	0.69	0.72	0.72	-2.72%	126,000
Nov 2, 2026	0.74	0.76	0.70	0.74	0.74	-	1,458,500
Oct 30, 2026	0.67	0.76	0.67	0.74	0.74	9.70%	1,624,500
Oct 29, 2026	0.70	0.70	0.65	0.67	0.67	-	252,000
Oct 28, 2026	0.68	0.69	0.64	0.67	0.67	6.35%	1,243,500
Oct 27, 2026	0.65	0.66	0.61	0.63	0.63	-8.03%	314,000
Oct 26, 2026	0.59	0.69	0.58	0.69	0.69	13.22%	635,000
Oct 23, 2026	0.60	0.61	0.58	0.61	0.61	0.83%	512,500
Oct 22, 2026	0.63	0.63	0.58	0.60	0.60	-4.00%	781,500
Oct 21, 2026	0.59	0.64	0.59	0.63	0.63	2.46%	622,500
Oct 20, 2026	0.65	0.66	0.55	0.61	0.61	-6.15%	2,049,000
Oct 16, 2026	0.67	0.70	0.64	0.65	0.65	-3.70%	461,000
Oct 15, 2026	0.66	0.71	0.65	0.68	0.68	-2.17%	306,000
Oct 14, 2026	0.75	0.75	0.60	0.69	0.69	-9.21%	1,810,500
Oct 13, 2026	0.77	0.77	0.71	0.76	0.76	-1.30%	494,500
Oct 12, 2026	0.81	0.81	0.76	0.77	0.77	-4.94%	811,500
Oct 9, 2026	0.85	0.85	0.79	0.81	0.81	-4.71%	929,000
Oct 8, 2026	0.90	0.92	0.81	0.85	0.85	-5.56%	2,296,500
Oct 7, 2026	0.90	0.92	0.87	0.90	0.90	-3.74%	483,500
Oct 6, 2026	0.95	0.95	0.88	0.94	0.94	-	523,000
Oct 5, 2026	0.93	0.94	0.85	0.94	0.94	3.89%	287,500
Oct 2, 2026	0.98	0.99	0.89	0.90	0.90	-9.55%	298,500
Sep 30, 2026	0.97	1.00	0.96	1.00	1.00	-1.97%	307,500
Sep 29, 2026	1.02	1.03	0.93	1.02	1.02	-	196,500
Sep 28, 2026	0.97	1.04	0.97	1.02	1.02	-2.87%	454,500
Sep 25, 2026	1.02	1.10	0.96	1.05	1.05	-0.48%	231,000
Sep 24, 2026	1.07	1.07	1.00	1.05	1.05	-4.98%	870,000
Sep 23, 2026	1.05	1.14	1.05	1.11	1.11	2.31%	889,000
Sep 22, 2026	1.10	1.19	1.06	1.08	1.08	-1.82%	1,110,555
Sep 21, 2026	0.98	1.27	0.98	1.10	1.10	12.82%	6,272,500
Sep 18, 2026	0.83	1.10	0.83	0.98	0.98	17.47%	1,880,000
Sep 17, 2026	0.87	0.88	0.82	0.83	0.83	-10.27%	1,864,500
Sep 16, 2026	0.82	0.93	0.78	0.93	0.93	12.12%	650,000
Sep 15, 2026	0.80	0.85	0.78	0.83	0.83	3.12%	1,165,500
Sep 14, 2026	0.90	0.90	0.78	0.80	0.80	-12.09%	1,429,500
Sep 11, 2026	0.87	0.91	0.83	0.91	0.91	7.06%	340,000
Sep 10, 2026	0.98	0.98	0.78	0.85	0.85	-13.27%	2,033,000
Sep 9, 2026	0.98	1.01	0.98	0.98	0.98	-	696,500
Sep 8, 2026	1.04	1.05	0.97	0.98	0.98	-3.92%	1,262,000
Sep 7, 2026	1.00	1.05	0.96	1.02	1.02	-0.49%	398,000
Sep 4, 2026	1.01	1.05	1.00	1.03	1.03	1.49%	452,000
Sep 3, 2026	1.06	1.06	0.98	1.01	1.01	-5.16%	1,070,000
Sep 2, 2026	1.07	1.07	1.01	1.07	1.07	4.41%	159,000
Sep 1, 2026	1.07	1.11	1.01	1.02	1.02	-1.92%	282,000
Aug 31, 2026	1.03	1.12	1.03	1.04	1.04	-3.26%	279,500
Aug 28, 2026	1.13	1.13	1.07	1.08	1.08	-4.44%	206,500
Aug 27, 2026	1.08	1.14	1.08	1.13	1.13	4.17%	108,500
Aug 26, 2026	1.03	1.13	1.03	1.08	1.08	-3.57%	304,000
Aug 25, 2026	1.09	1.12	1.08	1.12	1.12	0.45%	148,000
Aug 24, 2026	1.10	1.13	1.07	1.12	1.12	2.29%	143,500