Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
3.300
+0.070 (2.17%)
At close: Jan 2, 2026, 4:00 PM EST
3.280
-0.020 (-0.61%)
After-hours: Jan 2, 2026, 4:00 PM EST
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.28 | 3.34 | 3.16 | 3.28 | 3.28 | 1.55% | 37,039 |
| Dec 31, 2025 | 3.34 | 3.34 | 3.13 | 3.23 | 3.23 | -4.15% | 54,055 |
| Dec 30, 2025 | 3.41 | 3.45 | 3.28 | 3.37 | 3.37 | -2.03% | 23,215 |
| Dec 29, 2025 | 3.26 | 3.45 | 3.26 | 3.44 | 3.44 | 6.50% | 28,426 |
| Dec 26, 2025 | 3.48 | 3.48 | 3.03 | 3.23 | 3.23 | -8.24% | 82,870 |
| Dec 24, 2025 | 3.46 | 3.54 | 3.36 | 3.52 | 3.52 | 3.53% | 13,511 |
| Dec 23, 2025 | 3.58 | 3.65 | 3.39 | 3.40 | 3.40 | -6.34% | 28,347 |
| Dec 22, 2025 | 3.54 | 3.74 | 3.41 | 3.63 | 3.63 | 1.97% | 48,314 |
| Dec 19, 2025 | 3.98 | 4.01 | 3.31 | 3.56 | 3.56 | -10.55% | 188,311 |
| Dec 18, 2025 | 4.07 | 4.16 | 3.95 | 3.98 | 3.98 | -0.50% | 48,151 |
| Dec 17, 2025 | 4.29 | 4.33 | 3.92 | 4.00 | 4.00 | -8.26% | 77,685 |
| Dec 16, 2025 | 4.25 | 4.42 | 4.15 | 4.36 | 4.36 | 3.56% | 48,377 |
| Dec 15, 2025 | 4.25 | 4.49 | 4.13 | 4.21 | 4.21 | -1.17% | 51,321 |
| Dec 12, 2025 | 4.16 | 4.50 | 4.10 | 4.26 | 4.26 | -0.23% | 51,544 |
| Dec 11, 2025 | 4.22 | 4.42 | 4.21 | 4.27 | 4.27 | -0.93% | 36,526 |
| Dec 10, 2025 | 3.95 | 4.42 | 3.90 | 4.31 | 4.31 | 8.02% | 52,593 |
| Dec 9, 2025 | 4.00 | 4.16 | 3.87 | 3.99 | 3.99 | -2.44% | 126,005 |
| Dec 8, 2025 | 3.61 | 4.09 | 3.61 | 4.09 | 4.09 | 13.30% | 71,671 |
| Dec 5, 2025 | 3.38 | 3.77 | 3.23 | 3.61 | 3.61 | 0.56% | 61,920 |
| Dec 4, 2025 | 3.51 | 3.69 | 3.46 | 3.59 | 3.59 | 0.84% | 28,893 |
| Dec 3, 2025 | 3.30 | 3.64 | 3.19 | 3.56 | 3.56 | 8.54% | 76,396 |
| Dec 2, 2025 | 2.92 | 3.31 | 2.92 | 3.28 | 3.28 | 10.07% | 41,986 |
| Dec 1, 2025 | 3.29 | 3.29 | 2.86 | 2.98 | 2.98 | -10.78% | 161,458 |
| Nov 28, 2025 | 3.42 | 3.42 | 3.18 | 3.34 | 3.34 | -0.60% | 21,486 |
| Nov 26, 2025 | 3.42 | 3.52 | 3.33 | 3.36 | 3.36 | -2.61% | 31,283 |
| Nov 25, 2025 | 3.32 | 3.51 | 3.26 | 3.45 | 3.45 | 2.68% | 47,859 |
| Nov 24, 2025 | 3.08 | 3.42 | 3.04 | 3.36 | 3.36 | 6.33% | 64,579 |
| Nov 21, 2025 | 3.43 | 3.51 | 3.10 | 3.16 | 3.16 | -10.99% | 53,507 |
| Nov 20, 2025 | 3.29 | 3.76 | 3.16 | 3.55 | 3.55 | 7.25% | 140,179 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.20 | 3.31 | 3.31 | -0.90% | 31,607 |
| Nov 18, 2025 | 3.12 | 3.47 | 3.05 | 3.34 | 3.34 | 3.73% | 100,769 |
| Nov 17, 2025 | 2.99 | 3.33 | 2.89 | 3.22 | 3.22 | 8.42% | 92,135 |
| Nov 14, 2025 | 2.77 | 3.06 | 2.77 | 2.97 | 2.97 | 4.21% | 35,369 |
| Nov 13, 2025 | 2.95 | 3.06 | 2.69 | 2.85 | 2.85 | -4.68% | 39,238 |
| Nov 12, 2025 | 2.93 | 3.15 | 2.88 | 2.99 | 2.99 | 5.65% | 46,008 |
| Nov 11, 2025 | 2.49 | 3.00 | 2.49 | 2.83 | 2.83 | 11.86% | 118,658 |
| Nov 10, 2025 | 2.42 | 2.56 | 2.36 | 2.53 | 2.53 | 2.85% | 26,318 |
| Nov 7, 2025 | 2.40 | 2.59 | 2.32 | 2.46 | 2.46 | - | 21,987 |
| Nov 6, 2025 | 2.51 | 2.64 | 2.45 | 2.46 | 2.46 | -1.99% | 20,112 |
| Nov 5, 2025 | 2.52 | 2.61 | 2.46 | 2.51 | 2.51 | -0.40% | 22,566 |
| Nov 4, 2025 | 2.65 | 2.69 | 2.52 | 2.52 | 2.52 | -7.01% | 27,966 |
| Nov 3, 2025 | 2.65 | 2.76 | 2.62 | 2.71 | 2.71 | -0.37% | 19,125 |
| Oct 31, 2025 | 2.71 | 2.82 | 2.65 | 2.72 | 2.72 | 1.49% | 16,280 |
| Oct 30, 2025 | 2.77 | 2.79 | 2.63 | 2.68 | 2.68 | -1.47% | 35,954 |
| Oct 29, 2025 | 2.73 | 2.74 | 2.62 | 2.72 | 2.72 | 1.12% | 22,518 |
| Oct 28, 2025 | 2.83 | 2.84 | 2.69 | 2.69 | 2.69 | -6.92% | 24,778 |
| Oct 27, 2025 | 2.82 | 2.90 | 2.80 | 2.89 | 2.89 | 2.48% | 29,273 |
| Oct 24, 2025 | 2.71 | 2.90 | 2.70 | 2.82 | 2.82 | 4.06% | 49,773 |
| Oct 23, 2025 | 2.54 | 2.80 | 2.54 | 2.71 | 2.71 | 5.86% | 27,409 |
| Oct 22, 2025 | 2.58 | 2.70 | 2.51 | 2.56 | 2.56 | -7.58% | 81,999 |