Alaunos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.45	2.55	2.40	2.42	2.42	2.11%	14,521
May 21, 2026	2.36	2.40	2.36	2.37	2.37	-1.25%	11,766
May 20, 2026	2.36	2.45	2.36	2.40	2.40	-4.00%	4,487
May 19, 2026	2.47	2.55	2.35	2.50	2.50	1.62%	16,113
May 18, 2026	2.53	2.64	2.46	2.46	2.46	-0.40%	25,638
May 15, 2026	2.56	2.57	2.47	2.47	2.47	-1.98%	8,524
May 14, 2026	2.53	2.53	2.52	2.52	2.52	-	3,289
May 13, 2026	2.61	2.61	2.52	2.52	2.52	-4.18%	12,105
May 12, 2026	2.60	2.65	2.58	2.63	2.63	-	6,509
May 11, 2026	2.63	2.65	2.60	2.63	2.63	1.94%	13,964
May 8, 2026	2.62	2.62	2.58	2.58	2.58	-3.26%	3,338
May 7, 2026	2.72	2.72	2.65	2.67	2.67	1.40%	4,208
May 6, 2026	2.61	2.89	2.60	2.63	2.63	0.77%	19,386
May 5, 2026	2.64	2.66	2.55	2.61	2.61	3.16%	2,688
May 4, 2026	2.58	2.58	2.53	2.53	2.53	-3.06%	2,848
May 1, 2026	2.60	2.71	2.50	2.61	2.61	2.35%	11,502
Apr 30, 2026	2.50	2.55	2.48	2.55	2.55	-0.39%	6,528
Apr 29, 2026	2.64	2.64	2.49	2.56	2.56	-1.16%	11,260
Apr 28, 2026	2.70	2.70	2.37	2.59	2.59	-4.07%	38,498
Apr 27, 2026	2.71	2.77	2.67	2.70	2.70	-2.17%	10,237
Apr 24, 2026	2.80	2.80	2.70	2.76	2.76	-	17,045
Apr 23, 2026	2.80	2.81	2.75	2.76	2.76	1.10%	5,178
Apr 22, 2026	2.79	2.85	2.73	2.73	2.73	-1.80%	8,831
Apr 21, 2026	2.80	2.82	2.74	2.78	2.78	-2.11%	19,489
Apr 20, 2026	2.96	2.96	2.82	2.84	2.84	-2.74%	7,255
Apr 17, 2026	2.89	2.92	2.77	2.92	2.92	3.18%	11,273
Apr 16, 2026	2.97	2.99	2.76	2.83	2.83	-2.08%	13,662
Apr 15, 2026	2.97	3.02	2.88	2.89	2.89	-3.34%	21,776
Apr 14, 2026	2.95	3.08	2.84	2.99	2.99	1.01%	31,320
Apr 13, 2026	3.10	3.10	2.87	2.96	2.96	2.42%	8,922
Apr 10, 2026	2.80	3.03	2.78	2.89	2.89	2.12%	31,116
Apr 9, 2026	2.91	3.14	2.83	2.83	2.83	-2.75%	9,163
Apr 8, 2026	2.92	2.92	2.84	2.91	2.91	-0.34%	7,557
Apr 7, 2026	2.85	2.99	2.84	2.92	2.92	1.74%	6,842
Apr 6, 2026	2.90	3.00	2.70	2.87	2.87	-2.05%	15,163
Apr 2, 2026	3.15	3.15	2.90	2.93	2.93	-0.68%	16,897
Apr 1, 2026	2.87	3.14	2.87	2.95	2.95	3.15%	16,407
Mar 31, 2026	2.83	2.99	2.67	2.86	2.86	1.42%	50,695
Mar 30, 2026	2.97	3.01	2.81	2.82	2.82	-5.37%	45,262
Mar 27, 2026	2.97	3.05	2.93	2.98	2.98	-1.00%	10,477
Mar 26, 2026	3.03	3.10	2.88	3.01	3.01	-	19,240
Mar 25, 2026	3.31	3.31	3.01	3.01	3.01	-4.14%	19,465
Mar 24, 2026	3.30	3.30	3.07	3.14	3.14	-1.88%	19,477
Mar 23, 2026	3.22	3.25	3.16	3.20	3.20	-0.62%	3,202
Mar 20, 2026	3.26	3.31	3.10	3.22	3.22	-2.72%	29,170
Mar 19, 2026	3.37	3.37	3.12	3.31	3.31	1.22%	10,600
Mar 18, 2026	3.12	3.32	3.08	3.27	3.27	4.81%	11,623
Mar 17, 2026	3.15	3.30	3.03	3.12	3.12	-4.29%	9,023
Mar 16, 2026	3.40	3.47	3.26	3.26	3.26	-1.21%	4,898
Mar 13, 2026	3.23	3.33	2.98	3.30	3.30	3.45%	18,998