TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
7.47
-0.06 (-0.80%)
Dec 24, 2025, 1:00 PM EST - Market closed
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 11.33 | 11.33 | 10.98 | 11.20 | 11.20 | 2.28% | 15,476 |
| Oct 30, 2025 | 12.00 | 12.46 | 10.90 | 10.95 | 10.95 | -8.21% | 23,738 |
| Oct 29, 2025 | 12.69 | 12.69 | 11.89 | 11.93 | 11.93 | -5.99% | 28,046 |
| Oct 28, 2025 | 13.01 | 13.21 | 12.40 | 12.69 | 12.69 | -3.42% | 10,785 |
| Oct 27, 2025 | 13.75 | 13.96 | 13.03 | 13.14 | 13.14 | -1.87% | 16,968 |
| Oct 24, 2025 | 13.32 | 13.77 | 12.92 | 13.39 | 13.39 | 1.90% | 8,823 |
| Oct 23, 2025 | 12.42 | 13.47 | 12.11 | 13.14 | 13.14 | 5.71% | 37,719 |
| Oct 22, 2025 | 13.37 | 13.57 | 12.36 | 12.43 | 12.43 | -9.73% | 36,111 |
| Oct 21, 2025 | 14.69 | 14.69 | 13.08 | 13.77 | 13.77 | -6.71% | 35,463 |
| Oct 20, 2025 | 15.07 | 15.33 | 14.76 | 14.76 | 14.76 | -3.09% | 17,640 |
| Oct 17, 2025 | 14.91 | 15.39 | 14.70 | 15.23 | 15.23 | 2.08% | 23,617 |
| Oct 16, 2025 | 14.76 | 15.49 | 14.57 | 14.92 | 14.92 | 0.47% | 54,331 |
| Oct 15, 2025 | 14.24 | 15.30 | 14.04 | 14.85 | 14.85 | 3.99% | 63,597 |
| Oct 14, 2025 | 13.65 | 15.90 | 13.29 | 14.28 | 14.28 | 5.62% | 116,189 |