Skip to main content
logo
Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.730
+0.010 (0.37%)
At close: Nov 3, 2025, 4:00 PM EST
2.710
-0.020 (-0.73%)
After-hours: Nov 3, 2025, 4:00 PM EST

Alaunos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20252.652.762.622.70--0.70%17,560
Oct 31, 20252.712.822.652.722.721.49%16,280
Oct 30, 20252.772.792.632.682.68-1.47%35,954
Oct 29, 20252.732.742.622.722.721.12%22,518
Oct 28, 20252.832.842.692.692.69-6.92%24,778
Oct 27, 20252.822.902.802.892.892.48%29,273
Oct 24, 20252.712.902.702.822.824.06%49,773
Oct 23, 20252.542.802.542.712.715.86%27,409
Oct 22, 20252.582.702.512.562.56-7.58%81,999
Oct 21, 20253.083.082.722.772.77-10.06%76,250
Oct 20, 20253.073.163.023.083.080.33%64,694
Oct 17, 20253.043.153.013.073.07-0.97%49,698
Oct 16, 20253.143.273.063.103.10-2.82%82,550
Oct 15, 20253.373.383.083.193.19-7.27%85,295
Oct 14, 20253.203.593.143.443.445.52%129,768
Oct 13, 20253.053.403.023.263.26-6.32%133,833
Oct 10, 20253.373.503.083.483.48-12.78%386,041
Oct 9, 20254.284.593.673.993.997.84%23,896,291
Oct 8, 20252.983.722.953.703.7023.33%236,659
Oct 7, 20252.563.172.543.003.0018.11%274,104
Oct 6, 20252.652.652.542.542.54-0.78%17,221
Oct 3, 20252.602.652.442.562.56-2.66%34,698
Oct 2, 20252.482.762.482.632.636.05%57,763
Oct 1, 20252.372.502.372.482.482.90%9,855
Sep 30, 20252.502.532.412.412.41-3.29%10,656
Sep 29, 20252.502.522.432.492.49-0.12%11,589
Sep 26, 20252.452.562.452.502.50-0.20%15,668
Sep 25, 20252.842.842.502.502.50-12.28%30,148
Sep 24, 20252.852.852.672.852.852.52%39,943
Sep 23, 20252.552.782.502.782.7812.10%45,432
Sep 22, 20252.482.552.452.482.482.48%22,727
Sep 19, 20252.422.502.412.422.42-3.20%18,713
Sep 18, 20252.452.522.392.502.504.17%10,828
Sep 17, 20252.372.452.362.402.403.45%16,215
Sep 16, 20252.202.332.202.322.323.11%26,398
Sep 15, 20252.292.402.222.252.25-2.60%42,826
Sep 12, 20252.352.392.232.312.31-2.94%33,868
Sep 11, 20252.202.382.192.382.388.68%12,462
Sep 10, 20252.312.392.152.192.19-4.78%45,200
Sep 9, 20252.252.322.172.302.305.02%27,612
Sep 8, 20252.142.312.112.192.191.39%25,575
Sep 5, 20252.162.192.032.162.16-32,444
Sep 4, 20252.202.342.092.162.16-3.57%49,953
Sep 3, 20252.282.442.172.242.24-1.75%75,853
Sep 2, 20252.142.352.122.282.287.04%82,592
Aug 29, 20252.082.312.062.132.131.43%55,249
Aug 28, 20251.922.151.882.102.1011.11%78,426
Aug 27, 20251.912.011.871.891.891.07%35,861
Aug 26, 20251.912.141.851.871.87-5.08%168,845
Aug 25, 20251.832.101.831.971.9711.30%226,120