Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.610
+0.080 (3.16%)
At close: May 5, 2026, 4:00 PM EDT
2.680
+0.070 (2.68%)
After-hours: May 5, 2026, 7:14 PM EDT
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.64 | 2.66 | 2.55 | 2.61 | 2.61 | 3.16% | 2,659 |
| May 4, 2026 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | -3.07% | 2,843 |
| May 1, 2026 | 2.60 | 2.71 | 2.50 | 2.61 | 2.61 | 2.35% | 11,498 |
| Apr 30, 2026 | 2.50 | 2.55 | 2.48 | 2.55 | 2.55 | -0.39% | 5,971 |
| 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% | 38,289 |
| Apr 27, 2026 | 2.71 | 2.77 | 2.67 | 2.70 | 2.70 | -2.17% | 10,153 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | - | 17,015 |
| Apr 23, 2026 | 2.80 | 2.81 | 2.75 | 2.76 | 2.76 | 1.10% | 4,973 |
| Apr 22, 2026 | 2.79 | 2.85 | 2.73 | 2.73 | 2.73 | -1.80% | 8,826 |
| Apr 21, 2026 | 2.80 | 2.82 | 2.74 | 2.78 | 2.78 | -2.11% | 19,464 |
| 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% | 11,270 |
| Apr 16, 2026 | 2.97 | 2.99 | 2.76 | 2.83 | 2.83 | -2.08% | 13,660 |
| Apr 15, 2026 | 2.97 | 3.02 | 2.88 | 2.89 | 2.89 | -3.34% | 21,193 |
| 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% | 31,115 |
| Apr 9, 2026 | 2.91 | 3.14 | 2.83 | 2.83 | 2.83 | -2.75% | 9,140 |
| Apr 8, 2026 | 2.92 | 2.92 | 2.84 | 2.91 | 2.91 | -0.34% | 7,556 |
| Apr 7, 2026 | 2.85 | 2.99 | 2.84 | 2.92 | 2.92 | 1.74% | 6,840 |
| 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% | 15,968 |
| Mar 31, 2026 | 2.83 | 2.99 | 2.67 | 2.86 | 2.86 | 1.42% | 50,093 |
| Mar 30, 2026 | 2.97 | 3.01 | 2.81 | 2.82 | 2.82 | -5.37% | 45,258 |
| Mar 27, 2026 | 2.97 | 3.05 | 2.93 | 2.98 | 2.98 | -1.00% | 10,375 |
| 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% | 18,415 |
| Mar 24, 2026 | 3.30 | 3.30 | 3.07 | 3.14 | 3.14 | -1.88% | 18,792 |
| Mar 23, 2026 | 3.22 | 3.25 | 3.16 | 3.20 | 3.20 | -0.62% | 3,199 |
| 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% | 8,844 |
| Mar 16, 2026 | 3.40 | 3.47 | 3.26 | 3.26 | 3.26 | -1.21% | 4,886 |
| Mar 13, 2026 | 3.23 | 3.33 | 2.98 | 3.30 | 3.30 | 3.45% | 18,998 |
| Mar 12, 2026 | 3.46 | 3.50 | 3.19 | 3.19 | 3.19 | -8.07% | 17,699 |
| Mar 11, 2026 | 3.47 | 3.58 | 3.42 | 3.47 | 3.47 | -0.57% | 5,602 |
| Mar 10, 2026 | 3.55 | 3.65 | 3.49 | 3.49 | 3.49 | -4.38% | 7,608 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.49 | 3.65 | 3.65 | 1.11% | 10,536 |
| Mar 6, 2026 | 3.40 | 3.70 | 3.22 | 3.61 | 3.61 | 6.02% | 25,767 |
| Mar 5, 2026 | 3.28 | 3.44 | 3.25 | 3.41 | 3.41 | 1.34% | 7,667 |
| Mar 4, 2026 | 3.32 | 3.40 | 3.19 | 3.36 | 3.36 | 0.30% | 27,244 |
| Mar 3, 2026 | 3.25 | 3.39 | 3.12 | 3.35 | 3.35 | 0.90% | 13,687 |
| Mar 2, 2026 | 3.11 | 3.37 | 3.09 | 3.32 | 3.32 | 4.08% | 41,645 |
| Feb 27, 2026 | 3.06 | 3.34 | 3.06 | 3.19 | 3.19 | 1.59% | 17,516 |
| Feb 26, 2026 | 3.05 | 3.19 | 3.05 | 3.14 | 3.14 | 0.32% | 9,832 |
| Feb 25, 2026 | 2.96 | 3.29 | 2.96 | 3.13 | 3.13 | 9.82% | 47,002 |
| Feb 24, 2026 | 2.77 | 2.85 | 2.65 | 2.85 | 2.85 | 2.78% | 20,068 |