Alaunos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	3.25	3.39	3.12	3.35	3.35	0.90%	13,585
Mar 2, 2026	3.11	3.37	3.09	3.32	3.32	4.08%	41,323
Feb 27, 2026	3.06	3.34	3.06	3.19	3.19	1.59%	17,098
Feb 26, 2026	3.05	3.19	3.05	3.14	3.14	0.32%	9,812
Feb 25, 2026	2.96	3.29	2.96	3.13	3.13	9.82%	45,981
Feb 24, 2026	2.77	2.85	2.65	2.85	2.85	2.78%	8,712
Feb 23, 2026	2.74	2.77	2.65	2.77	2.77	1.95%	3,699
Feb 20, 2026	2.54	2.78	2.54	2.72	2.72	4.70%	6,746
Feb 19, 2026	2.67	2.67	2.50	2.60	2.60	0.70%	14,785
Feb 18, 2026	2.57	2.68	2.55	2.58	2.58	-	4,528
Feb 17, 2026	2.56	2.73	2.56	2.58	2.58	0.39%	5,931
Feb 13, 2026	2.56	2.65	2.53	2.57	2.57	-1.53%	8,633
Feb 12, 2026	2.68	2.72	2.50	2.61	2.61	-1.14%	3,536
Feb 11, 2026	2.78	2.79	2.59	2.64	2.64	-2.94%	7,268
Feb 10, 2026	2.66	2.78	2.66	2.72	2.72	1.12%	4,379
Feb 9, 2026	2.69	2.69	2.52	2.69	2.69	2.28%	9,348
Feb 6, 2026	2.39	2.70	2.39	2.63	2.63	12.39%	21,004
Feb 5, 2026	2.41	2.49	2.34	2.34	2.34	-4.49%	17,049
Feb 4, 2026	2.66	2.70	2.38	2.45	2.45	-5.04%	25,253
Feb 3, 2026	2.75	2.75	2.58	2.58	2.58	-6.18%	9,883
Feb 2, 2026	2.65	2.76	2.64	2.75	2.75	4.56%	13,260
Jan 30, 2026	2.78	2.78	2.60	2.63	2.63	-4.36%	36,652
Jan 29, 2026	2.83	2.83	2.71	2.75	2.75	-0.90%	6,072
Jan 28, 2026	2.85	2.94	2.78	2.78	2.78	-5.93%	12,918
Jan 27, 2026	2.94	3.02	2.90	2.95	2.95	0.68%	16,379
Jan 26, 2026	2.92	3.00	2.91	2.93	2.93	-	9,536
Jan 23, 2026	2.97	3.01	2.89	2.93	2.93	1.38%	16,126
Jan 22, 2026	3.02	3.05	2.87	2.89	2.89	-3.67%	16,597
Jan 21, 2026	2.95	3.00	2.80	3.00	3.00	3.09%	16,992
Jan 20, 2026	3.00	3.00	2.90	2.91	2.91	-5.52%	14,645
Jan 16, 2026	2.80	3.08	2.80	3.08	3.08	9.61%	9,061
Jan 15, 2026	2.74	2.87	2.64	2.81	2.81	2.55%	16,734
Jan 14, 2026	2.62	2.76	2.62	2.74	2.74	4.58%	14,377
Jan 13, 2026	2.89	2.92	2.60	2.62	2.62	-8.07%	52,202
Jan 12, 2026	3.18	3.19	2.85	2.85	2.85	-9.52%	45,241
Jan 9, 2026	3.58	3.65	2.88	3.15	3.15	-11.02%	51,272
Jan 8, 2026	3.30	4.04	3.17	3.54	3.54	9.26%	162,324
Jan 7, 2026	3.23	3.31	3.20	3.24	3.24	1.25%	13,363
Jan 6, 2026	3.24	3.31	3.20	3.20	3.20	-2.14%	12,194
Jan 5, 2026	3.18	3.27	3.16	3.27	3.27	-0.30%	9,446
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