TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
10.07
+1.49 (17.37%)
At close: Feb 5, 2026, 4:00 PM EST
10.00
-0.07 (-0.70%)
After-hours: Feb 5, 2026, 4:01 PM EST
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 11.73 | 12.30 | 9.25 | 10.07 | - | 17.37% | 11,631,368 |
| Feb 4, 2026 | 9.38 | 9.40 | 8.50 | 8.58 | 8.58 | -4.45% | 8,503 |
| Feb 3, 2026 | 10.00 | 10.00 | 8.93 | 8.98 | 8.98 | -3.44% | 7,321 |
| Feb 2, 2026 | 9.50 | 9.96 | 9.21 | 9.30 | 9.30 | -2.00% | 6,712 |
| Jan 30, 2026 | 10.90 | 10.90 | 9.27 | 9.49 | 9.49 | -9.43% | 13,571 |
| Jan 29, 2026 | 10.67 | 10.80 | 9.90 | 10.48 | 10.48 | -5.48% | 14,129 |
| Jan 28, 2026 | 11.37 | 11.37 | 10.40 | 11.09 | 11.09 | -5.01% | 27,156 |
| Jan 27, 2026 | 12.14 | 12.34 | 11.62 | 11.67 | 11.67 | -5.43% | 21,738 |
| Jan 26, 2026 | 10.19 | 12.60 | 10.17 | 12.34 | 12.34 | 25.03% | 74,565 |
| Jan 23, 2026 | 9.57 | 10.50 | 9.34 | 9.87 | 9.87 | 5.90% | 20,362 |
| Jan 22, 2026 | 9.40 | 9.73 | 9.05 | 9.32 | 9.32 | -0.64% | 11,670 |
| Jan 21, 2026 | 8.81 | 9.40 | 8.66 | 9.38 | 9.38 | 7.32% | 9,751 |
| Jan 20, 2026 | 8.90 | 8.90 | 8.35 | 8.74 | 8.74 | -2.24% | 13,339 |
| Jan 16, 2026 | 8.79 | 9.19 | 8.64 | 8.94 | 8.94 | 1.25% | 5,314 |
| 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 |