Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Sep 24, 2026, 4:00 PM EDT
1.130
0.00 (0.00%)
After-hours: Sep 24, 2026, 4:10 PM EDT
Alaunos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.14 | 1.16 | 1.10 | 1.14 | - | -1.30% | 180,321 |
| Sep 23, 2026 | 1.21 | 1.27 | 1.10 | 1.15 | 1.15 | -9.45% | 199,547 |
| Sep 22, 2026 | 1.19 | 1.34 | 1.17 | 1.27 | 1.27 | 0.79% | 341,868 |
| Sep 21, 2026 | 1.26 | 1.35 | 1.22 | 1.26 | 1.26 | 5.00% | 657,235 |
| Sep 18, 2026 | 1.57 | 1.60 | 1.02 | 1.20 | 1.20 | -25.00% | 32,369,022 |
| Sep 17, 2026 | 1.35 | 1.65 | 1.29 | 1.60 | 1.60 | 25.00% | 6,420,853 |
| Sep 16, 2026 | 1.41 | 1.42 | 1.28 | 1.28 | 1.28 | -9.22% | 34,719 |
| Sep 15, 2026 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 15,834 |
| Sep 14, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 9,628 |
| Sep 11, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -3.18% | 18,217 |
| Sep 10, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -0.03% | 5,280 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 17,091 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -3.68% | 13,854 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 3,377 |
| Sep 3, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 2,704 |
| Sep 2, 2026 | 1.59 | 1.70 | 1.59 | 1.67 | 1.67 | 0.60% | 8,501 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -2.35% | 6,368 |
| Aug 31, 2026 | 1.57 | 1.73 | 1.57 | 1.70 | 1.70 | 5.92% | 12,632 |
| Aug 28, 2026 | 1.66 | 1.71 | 1.55 | 1.61 | 1.61 | -3.31% | 35,630 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.62 | 1.66 | 1.66 | -6.54% | 20,722 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.69 | 1.78 | 1.78 | -0.78% | 4,214 |
| Aug 25, 2026 | 1.74 | 1.80 | 1.69 | 1.79 | 1.79 | 4.07% | 19,281 |
| Aug 24, 2026 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -2.27% | 4,343 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.73 | 1.76 | 1.76 | -2.22% | 15,065 |
| Aug 20, 2026 | 1.87 | 1.97 | 1.75 | 1.80 | 1.80 | -4.26% | 38,794 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | - | 3,414 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | -1.57% | 7,860 |
| Aug 17, 2026 | 2.05 | 2.05 | 1.85 | 1.91 | 1.91 | -1.04% | 17,613 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -3.02% | 10,972 |
| Aug 13, 2026 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 6,756 |
| Aug 12, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 7,202 |
| Aug 11, 2026 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | -0.51% | 4,817 |
| Aug 10, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | -0.50% | 10,236 |
| Aug 7, 2026 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | - | 6,049 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | 4,022 |
| Aug 5, 2026 | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | 6.32% | 11,770 |
| Aug 4, 2026 | 1.88 | 1.96 | 1.85 | 1.90 | 1.90 | -0.26% | 11,006 |
| Aug 3, 2026 | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | 1.33% | 4,862 |
| Jul 31, 2026 | 1.88 | 1.92 | 1.83 | 1.88 | 1.88 | - | 9,610 |
| Jul 30, 2026 | 1.85 | 1.93 | 1.84 | 1.88 | 1.88 | -1.05% | 8,422 |
| Jul 29, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | - | 5,654 |
| Jul 28, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -1.55% | 5,351 |
| Jul 27, 2026 | 1.91 | 1.95 | 1.85 | 1.93 | 1.93 | -0.52% | 14,934 |
| Jul 24, 2026 | 1.97 | 1.98 | 1.81 | 1.94 | 1.94 | 1.04% | 14,055 |
| Jul 23, 2026 | 1.94 | 1.96 | 1.85 | 1.92 | 1.92 | -1.54% | 7,756 |
| Jul 22, 2026 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -6.70% | 10,000 |
| Jul 21, 2026 | 2.05 | 2.19 | 2.03 | 2.09 | 2.09 | 2.96% | 30,195 |
| Jul 20, 2026 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.98% | 5,232 |
| Jul 17, 2026 | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | -0.97% | 4,657 |
| Jul 16, 2026 | 2.08 | 2.08 | 2.03 | 2.07 | 2.07 | -2.82% | 4,955 |