Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.070
-0.960 (-31.68%)
At close: Oct 14, 2026, 4:00 PM EDT
1.940
-0.130 (-6.28%)
After-hours: Oct 14, 2026, 7:59 PM EDT
Alaunos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 3.68 | 4.40 | 1.88 | 2.07 | 2.07 | -31.68% | 68,561,214 |
| Oct 13, 2026 | 1.73 | 4.32 | 1.51 | 3.03 | 3.03 | 188.57% | 242,685,735 |
| Oct 12, 2026 | 0.78 | 1.05 | 0.77 | 1.05 | 1.05 | 33.62% | 3,250,789 |
| Oct 9, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 0.61% | 17,312 |
| Oct 8, 2026 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -6.81% | 89,673 |
| Oct 7, 2026 | 0.74 | 0.89 | 0.72 | 0.84 | 0.84 | 12.88% | 307,225 |
| Oct 6, 2026 | 0.79 | 0.82 | 0.72 | 0.74 | 0.74 | -6.64% | 121,075 |
| Oct 5, 2026 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -3.01% | 49,322 |
| 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 |
| Aug 24, 2026 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -2.27% | 4,348 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.73 | 1.76 | 1.76 | -2.22% | 16,142 |
| Aug 20, 2026 | 1.87 | 1.97 | 1.75 | 1.80 | 1.80 | -4.26% | 38,800 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | - | 3,416 |
| 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% | 17,666 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -3.02% | 11,715 |
| Aug 13, 2026 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | -0.50% | 7,774 |
| Aug 12, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 7,203 |
| Aug 11, 2026 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | -0.51% | 5,224 |
| Aug 10, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | -0.50% | 10,237 |
| Aug 7, 2026 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | - | 6,060 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | 5,042 |
| Aug 5, 2026 | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | 6.32% | 11,770 |