Transcenta Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.67	1.67	1.50	1.51	1.51	-10.12%	2,459,000
May 27, 2026	1.80	1.82	1.60	1.68	1.68	-10.64%	1,575,000
May 26, 2026	1.95	1.95	1.69	1.88	1.88	-3.59%	1,747,500
May 22, 2026	1.93	2.03	1.87	1.95	1.95	1.04%	341,276
May 21, 2026	1.95	2.08	1.85	1.93	1.93	-0.52%	353,000
May 20, 2026	1.90	1.94	1.80	1.94	1.94	2.11%	373,000
May 19, 2026	1.83	1.94	1.83	1.90	1.90	5.56%	282,500
May 18, 2026	1.86	1.89	1.74	1.80	1.80	-4.76%	1,269,000
May 15, 2026	1.91	1.92	1.85	1.89	1.89	-1.56%	370,500
May 14, 2026	1.96	1.98	1.89	1.92	1.92	-2.04%	638,000
May 13, 2026	2.01	2.14	1.95	1.96	1.96	-3.92%	965,000
May 12, 2026	2.03	2.16	2.00	2.04	2.04	0.49%	1,218,500
May 11, 2026	2.13	2.13	1.95	2.03	2.03	-4.69%	1,193,500
May 8, 2026	2.13	2.22	2.06	2.13	2.13	-	1,239,500
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