TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
8.83
-0.19 (-2.11%)
Jan 15, 2026, 4:00 PM EST - Market closed
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 8.89 | 9.16 | 8.55 | 8.83 | 8.83 | -2.11% | 11,554 |
| Jan 14, 2026 | 7.87 | 9.26 | 7.87 | 9.02 | 9.02 | 5.62% | 32,002 |
| Jan 13, 2026 | 7.85 | 8.59 | 7.72 | 8.54 | 8.54 | 7.42% | 32,515 |
| Jan 12, 2026 | 7.78 | 7.95 | 7.65 | 7.95 | 7.95 | -0.75% | 23,322 |
| Jan 9, 2026 | 7.78 | 8.14 | 7.59 | 8.01 | 8.01 | 1.01% | 23,932 |
| Jan 8, 2026 | 7.09 | 7.95 | 7.08 | 7.93 | 7.93 | 6.16% | 42,572 |
| Jan 7, 2026 | 7.33 | 7.96 | 7.26 | 7.47 | 7.47 | 1.49% | 61,137 |
| Jan 6, 2026 | 7.21 | 8.20 | 6.50 | 7.36 | 7.36 | 0.68% | 2,262,593 |
| Jan 5, 2026 | 7.04 | 7.90 | 7.04 | 7.31 | 7.31 | -1.22% | 21,429 |
| Jan 2, 2026 | 6.71 | 7.40 | 6.71 | 7.40 | 7.40 | 8.35% | 20,242 |
| Dec 31, 2025 | 6.90 | 7.33 | 6.50 | 6.83 | 6.83 | 6.06% | 60,370 |
| Dec 30, 2025 | 6.62 | 6.76 | 6.35 | 6.44 | 6.44 | - | 12,091 |
| Dec 29, 2025 | 6.78 | 6.95 | 6.08 | 6.44 | 6.44 | -7.47% | 20,943 |
| Dec 26, 2025 | 7.48 | 7.48 | 6.94 | 6.96 | 6.96 | -6.33% | 15,429 |
| Dec 24, 2025 | 7.15 | 7.67 | 7.14 | 7.43 | 7.43 | -1.33% | 5,461 |
| Dec 23, 2025 | 7.37 | 7.66 | 7.33 | 7.53 | 7.53 | -0.86% | 20,267 |
| Dec 22, 2025 | 8.18 | 8.43 | 7.10 | 7.60 | 7.60 | -4.10% | 16,441 |
| Dec 19, 2025 | 7.61 | 8.30 | 7.61 | 7.92 | 7.92 | 0.89% | 5,769 |
| Dec 18, 2025 | 8.46 | 9.24 | 7.21 | 7.85 | 7.85 | -7.21% | 21,994 |
| Dec 17, 2025 | 8.90 | 9.16 | 8.26 | 8.46 | 8.46 | -7.08% | 14,964 |
| Dec 16, 2025 | 9.21 | 9.31 | 9.00 | 9.11 | 9.11 | 0.39% | 6,973 |
| Dec 15, 2025 | 9.56 | 9.58 | 8.69 | 9.07 | 9.07 | -4.63% | 8,875 |
| Dec 12, 2025 | 9.94 | 10.25 | 9.28 | 9.51 | 9.51 | -8.73% | 16,708 |
| Dec 11, 2025 | 9.80 | 11.28 | 9.53 | 10.42 | 10.42 | 20.74% | 86,358 |
| Dec 10, 2025 | 8.35 | 9.31 | 8.35 | 8.63 | 8.63 | 2.62% | 15,240 |
| Dec 9, 2025 | 8.50 | 8.50 | 8.20 | 8.41 | 8.41 | 0.72% | 14,305 |
| Dec 8, 2025 | 8.36 | 8.69 | 8.25 | 8.35 | 8.35 | -3.02% | 7,520 |
| Dec 5, 2025 | 8.64 | 9.00 | 8.45 | 8.61 | 8.61 | -0.30% | 8,199 |
| Dec 4, 2025 | 8.48 | 8.78 | 8.45 | 8.64 | 8.64 | 2.69% | 3,265 |
| Dec 3, 2025 | 8.77 | 8.77 | 8.20 | 8.41 | 8.41 | -6.03% | 10,583 |
| Dec 2, 2025 | 8.91 | 9.00 | 8.51 | 8.95 | 8.95 | -3.66% | 6,393 |
| Nov 28, 2025 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 0.76% | 1,011 |
| Nov 26, 2025 | 9.22 | 9.41 | 9.20 | 9.22 | 9.22 | 0.33% | 2,532 |
| Nov 25, 2025 | 8.90 | 9.21 | 8.90 | 9.19 | 9.19 | 1.55% | 6,115 |
| Nov 24, 2025 | 8.73 | 9.16 | 8.73 | 9.05 | 9.05 | 4.75% | 6,006 |
| Nov 21, 2025 | 8.48 | 8.80 | 8.48 | 8.64 | 8.64 | 0.93% | 4,447 |
| Nov 20, 2025 | 8.55 | 9.26 | 8.51 | 8.56 | 8.56 | -4.78% | 7,528 |
| Nov 19, 2025 | 9.01 | 9.42 | 8.90 | 8.99 | 8.99 | -0.44% | 10,183 |
| Nov 18, 2025 | 9.20 | 9.39 | 8.99 | 9.03 | 9.03 | -4.04% | 12,316 |
| Nov 17, 2025 | 9.00 | 9.43 | 8.75 | 9.41 | 9.41 | 1.84% | 19,705 |
| Nov 14, 2025 | 8.57 | 9.24 | 8.57 | 9.24 | 9.24 | 9.74% | 6,760 |
| Nov 13, 2025 | 8.99 | 8.99 | 8.41 | 8.42 | 8.42 | -4.32% | 10,788 |
| Nov 12, 2025 | 9.06 | 9.14 | 8.60 | 8.80 | 8.80 | -2.87% | 11,939 |
| Nov 11, 2025 | 9.27 | 9.36 | 8.76 | 9.06 | 9.06 | -3.62% | 12,394 |
| Nov 10, 2025 | 9.52 | 9.85 | 9.30 | 9.40 | 9.40 | -0.34% | 13,839 |
| Nov 7, 2025 | 9.46 | 9.49 | 8.90 | 9.43 | 9.43 | 1.53% | 25,214 |
| Nov 6, 2025 | 9.76 | 9.91 | 9.06 | 9.29 | 9.29 | -2.93% | 11,192 |
| Nov 5, 2025 | 9.50 | 10.07 | 9.50 | 9.57 | 9.57 | 0.74% | 12,119 |
| Nov 4, 2025 | 9.91 | 10.45 | 9.50 | 9.50 | 9.50 | -9.61% | 17,034 |
| Nov 3, 2025 | 11.10 | 11.10 | 10.51 | 10.51 | 10.51 | -6.16% | 34,717 |