Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
1.860
+0.110 (6.29%)
At close: Nov 3, 2026, 4:00 PM EST
1.751
-0.109 (-5.84%)
After-hours: Nov 3, 2026, 7:30 PM EST
Alaunos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.77 | 1.90 | 1.70 | 1.86 | 1.86 | 6.29% | 288,811 |
| Nov 2, 2026 | 1.94 | 1.96 | 1.75 | 1.75 | 1.75 | -10.26% | 162,712 |
| Oct 30, 2026 | 1.84 | 2.04 | 1.68 | 1.95 | 1.95 | 3.17% | 772,288 |
| Oct 29, 2026 | 2.01 | 2.10 | 1.86 | 1.89 | 1.89 | -11.27% | 473,450 |
| Oct 28, 2026 | 2.14 | 2.19 | 2.00 | 2.13 | 2.13 | 3.40% | 657,248 |
| Oct 27, 2026 | 1.95 | 2.09 | 1.88 | 2.06 | 2.06 | -3.29% | 735,317 |
| Oct 26, 2026 | 2.32 | 2.36 | 2.01 | 2.13 | 2.13 | -6.58% | 537,043 |
| Oct 23, 2026 | 2.83 | 2.86 | 2.18 | 2.28 | 2.28 | -25.00% | 1,339,414 |
| Oct 22, 2026 | 3.19 | 3.26 | 2.90 | 3.04 | 3.04 | -1.30% | 1,483,398 |
| Oct 21, 2026 | 3.13 | 3.33 | 2.81 | 3.08 | 3.08 | 3.70% | 2,603,803 |
| Oct 20, 2026 | 2.77 | 3.26 | 2.76 | 2.97 | 2.97 | -5.11% | 3,715,485 |
| Oct 19, 2026 | 2.98 | 3.49 | 2.82 | 3.13 | 3.13 | 19.01% | 41,243,413 |
| Oct 16, 2026 | 2.81 | 2.99 | 2.31 | 2.63 | 2.63 | 20.64% | 32,224,634 |
| Oct 15, 2026 | 2.03 | 2.39 | 1.80 | 2.18 | 2.18 | 5.31% | 16,673,328 |
| Oct 14, 2026 | 3.68 | 4.40 | 1.88 | 2.07 | 2.07 | -31.68% | 68,561,254 |
| Oct 13, 2026 | 1.73 | 4.32 | 1.51 | 3.03 | 3.03 | 188.57% | 256,847,324 |
| Oct 12, 2026 | 0.78 | 1.05 | 0.77 | 1.05 | 1.05 | 33.62% | 3,422,602 |
| Oct 9, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 0.61% | 53,809 |
| Oct 8, 2026 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -6.81% | 89,969 |
| Oct 7, 2026 | 0.74 | 0.89 | 0.72 | 0.84 | 0.84 | 12.88% | 311,738 |
| Oct 6, 2026 | 0.79 | 0.82 | 0.72 | 0.74 | 0.74 | -6.64% | 121,366 |
| Oct 5, 2026 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -3.01% | 49,397 |
| Oct 2, 2026 | 0.90 | 0.94 | 0.82 | 0.82 | 0.82 | -10.87% | 86,833 |
| Oct 1, 2026 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | 3.66% | 93,767 |
| Sep 30, 2026 | 0.95 | 1.00 | 0.85 | 0.89 | 0.89 | -7.60% | 125,835 |
| Sep 29, 2026 | 1.03 | 1.05 | 0.96 | 0.96 | 0.96 | -5.83% | 36,860 |
| Sep 28, 2026 | 1.06 | 1.10 | 0.97 | 1.02 | 1.02 | -6.42% | 149,260 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 82,781 |
| Sep 24, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 196,933 |
| Sep 23, 2026 | 1.21 | 1.27 | 1.10 | 1.15 | 1.15 | -9.45% | 207,561 |
| Sep 22, 2026 | 1.19 | 1.34 | 1.17 | 1.27 | 1.27 | 0.79% | 368,481 |
| Sep 21, 2026 | 1.26 | 1.35 | 1.22 | 1.26 | 1.26 | 5.00% | 672,654 |
| Sep 18, 2026 | 1.57 | 1.60 | 1.02 | 1.20 | 1.20 | -25.00% | 32,765,313 |
| Sep 17, 2026 | 1.35 | 1.65 | 1.29 | 1.60 | 1.60 | 25.00% | 15,138,844 |
| Sep 16, 2026 | 1.41 | 1.42 | 1.28 | 1.28 | 1.28 | -9.22% | 37,294 |
| Sep 15, 2026 | 1.48 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 15,843 |
| Sep 14, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 9,633 |
| Sep 11, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -3.18% | 18,275 |
| Sep 10, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | -0.03% | 5,282 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 17,231 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -3.68% | 15,724 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 3,392 |
| Sep 3, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 2,911 |
| 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% | 6,369 |
| Aug 31, 2026 | 1.57 | 1.73 | 1.57 | 1.70 | 1.70 | 5.92% | 13,211 |
| Aug 28, 2026 | 1.66 | 1.71 | 1.55 | 1.61 | 1.61 | -3.31% | 35,678 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.62 | 1.66 | 1.66 | -6.54% | 20,835 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.69 | 1.78 | 1.78 | -0.78% | 4,282 |
| Aug 25, 2026 | 1.74 | 1.80 | 1.69 | 1.79 | 1.79 | 4.07% | 19,282 |