Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.100
+0.210 (11.11%)
At close: Aug 28, 2025, 4:00 PM
2.011
-0.089 (-4.25%)
After-hours: Aug 28, 2025, 4:23 PM EDT
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.92 | 2.15 | 1.88 | 2.10 | - | 11.11% | 78,424 |
| Aug 27, 2025 | 1.91 | 2.01 | 1.87 | 1.89 | 1.89 | 1.07% | 35,861 |
| Aug 26, 2025 | 1.91 | 2.14 | 1.85 | 1.87 | 1.87 | -5.08% | 168,845 |
| Aug 25, 2025 | 1.83 | 2.10 | 1.83 | 1.97 | 1.97 | 11.30% | 226,120 |
| Aug 22, 2025 | 1.90 | 2.88 | 1.67 | 1.77 | 1.77 | -6.35% | 5,699,595 |
| Aug 21, 2025 | 1.98 | 2.05 | 1.86 | 1.89 | 1.89 | -8.47% | 39,040 |
| Aug 20, 2025 | 2.24 | 2.40 | 2.04 | 2.07 | 2.07 | -7.81% | 34,456 |
| Aug 19, 2025 | 2.33 | 2.44 | 2.20 | 2.24 | 2.24 | -3.86% | 7,129 |
| Aug 18, 2025 | 2.28 | 2.36 | 2.24 | 2.33 | 2.33 | 3.56% | 20,174 |
| Aug 15, 2025 | 2.40 | 2.54 | 2.24 | 2.25 | 2.25 | -6.25% | 19,932 |
| Aug 14, 2025 | 2.50 | 2.54 | 2.39 | 2.40 | 2.40 | 0.42% | 23,712 |
| Aug 13, 2025 | 2.52 | 2.53 | 2.16 | 2.39 | 2.39 | -2.05% | 53,424 |
| Aug 12, 2025 | 2.65 | 2.74 | 2.39 | 2.44 | 2.44 | -3.94% | 34,635 |
| Aug 11, 2025 | 2.44 | 2.85 | 2.44 | 2.54 | 2.54 | 2.83% | 62,967 |
| Aug 8, 2025 | 2.61 | 2.79 | 2.43 | 2.47 | 2.47 | -5.00% | 88,023 |
| Aug 7, 2025 | 2.81 | 2.81 | 2.58 | 2.60 | 2.60 | -8.45% | 24,285 |
| Aug 6, 2025 | 2.89 | 3.00 | 2.82 | 2.84 | 2.84 | -3.40% | 75,281 |
| Aug 5, 2025 | 3.02 | 3.15 | 2.80 | 2.94 | 2.94 | -2.65% | 90,824 |
| Aug 4, 2025 | 2.76 | 3.02 | 2.60 | 3.02 | 3.02 | 10.22% | 28,805 |
| Aug 1, 2025 | 2.84 | 2.84 | 2.58 | 2.74 | 2.74 | -3.86% | 7,272 |
| Jul 31, 2025 | 2.96 | 3.00 | 2.83 | 2.85 | 2.85 | -0.70% | 19,981 |
| Jul 30, 2025 | 2.94 | 3.13 | 2.72 | 2.87 | 2.87 | 3.61% | 46,222 |
| Jul 29, 2025 | 3.14 | 3.14 | 2.69 | 2.77 | 2.77 | -7.67% | 39,177 |
| Jul 28, 2025 | 2.96 | 3.15 | 2.95 | 3.00 | 3.00 | 6.84% | 29,986 |
| Jul 25, 2025 | 2.97 | 2.97 | 2.50 | 2.81 | 2.81 | -5.68% | 47,143 |
| Jul 24, 2025 | 3.22 | 3.22 | 2.95 | 2.98 | 2.98 | -3.97% | 20,726 |
| Jul 23, 2025 | 2.99 | 3.14 | 2.82 | 3.10 | 3.10 | 3.68% | 51,567 |
| Jul 22, 2025 | 3.12 | 3.26 | 2.99 | 2.99 | 2.99 | -3.55% | 54,411 |
| Jul 21, 2025 | 3.30 | 3.38 | 3.08 | 3.10 | 3.10 | -4.32% | 77,487 |
| Jul 18, 2025 | 3.47 | 3.57 | 3.10 | 3.24 | 3.24 | -0.61% | 91,499 |
| Jul 17, 2025 | 3.23 | 3.94 | 3.23 | 3.26 | 3.26 | 0.31% | 50,235 |
| Jul 16, 2025 | 3.31 | 3.64 | 3.23 | 3.25 | 3.25 | -3.85% | 41,317 |
| Jul 15, 2025 | 3.99 | 4.00 | 3.35 | 3.38 | 3.38 | -15.50% | 88,602 |
| Jul 14, 2025 | 5.34 | 6.20 | 3.97 | 4.00 | 4.00 | -19.84% | 375,369 |
| Jul 11, 2025 | 4.92 | 5.09 | 4.87 | 4.99 | 4.99 | 1.16% | 25,554 |
| Jul 10, 2025 | 5.01 | 5.07 | 4.89 | 4.93 | 4.93 | -1.54% | 7,617 |
| Jul 9, 2025 | 5.14 | 5.14 | 4.92 | 5.01 | 5.01 | -1.18% | 20,701 |
| Jul 8, 2025 | 5.10 | 5.24 | 4.99 | 5.07 | 5.07 | -0.78% | 36,656 |
| Jul 7, 2025 | 4.88 | 5.11 | 4.72 | 5.11 | 5.11 | 2.20% | 34,331 |
| Jul 3, 2025 | 4.89 | 5.01 | 4.73 | 5.00 | 5.00 | -1.19% | 11,527 |
| Jul 2, 2025 | 5.02 | 5.47 | 4.86 | 5.06 | 5.06 | 7.89% | 46,054 |
| Jul 1, 2025 | 5.00 | 5.00 | 4.38 | 4.69 | 4.69 | -3.30% | 18,903 |
| Jun 30, 2025 | 5.04 | 5.09 | 4.68 | 4.85 | 4.85 | -5.46% | 56,752 |
| Jun 27, 2025 | 5.00 | 5.48 | 5.00 | 5.13 | 5.13 | 2.19% | 40,992 |
| Jun 26, 2025 | 4.43 | 5.06 | 4.26 | 5.02 | 5.02 | 11.31% | 29,611 |
| Jun 25, 2025 | 4.68 | 4.91 | 4.48 | 4.51 | 4.51 | -8.15% | 13,783 |
| Jun 24, 2025 | 4.47 | 4.92 | 4.14 | 4.91 | 4.91 | 9.60% | 33,123 |
| Jun 23, 2025 | 4.00 | 4.78 | 4.00 | 4.48 | 4.48 | 4.43% | 113,513 |
| Jun 20, 2025 | 3.88 | 4.29 | 3.83 | 4.29 | 4.29 | 7.36% | 34,106 |
| Jun 18, 2025 | 3.65 | 4.00 | 3.00 | 4.00 | 4.00 | 9.18% | 77,484 |