NASDAQ : TCRT
Alaunos Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.95 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alaunos Therapeutics, Inc. (TCRT) closed at 1.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.94 | 1.96 | 1.77 | 1.78 | 125,132 | -8.72% |
| 2026-10-30 | 1.84 | 2.04 | 1.675 | 1.95 | 772,288 | +3.17% |
| 2026-10-29 | 2.01 | 2.1 | 1.861 | 1.89 | 473,450 | -11.27% |
| 2026-10-28 | 2.14 | 2.19 | 2 | 2.13 | 657,248 | +3.40% |
| 2026-10-27 | 1.95 | 2.085 | 1.88 | 2.06 | 735,317 | -3.29% |
| 2026-10-26 | 2.32 | 2.359 | 2.011 | 2.13 | 537,043 | -6.58% |
| 2026-10-23 | 2.83 | 2.855 | 2.18 | 2.28 | 1,339,414 | -25.00% |
| 2026-10-22 | 3.19 | 3.255 | 2.9 | 3.04 | 1,483,398 | -1.30% |
| 2026-10-21 | 3.13 | 3.33 | 2.81 | 3.08 | 2,603,803 | +3.70% |
| 2026-10-20 | 2.77 | 3.26 | 2.76 | 2.97 | 3,715,485 | -5.11% |
| 2026-10-19 | 2.98 | 3.49 | 2.82 | 3.13 | 41,243,413 | +19.01% |
| 2026-10-16 | 2.81 | 2.99 | 2.31 | 2.63 | 32,224,634 | +20.64% |
| 2026-10-15 | 2.03 | 2.39 | 1.8 | 2.18 | 16,673,328 | +5.31% |
| 2026-10-14 | 3.68 | 4.4 | 1.882 | 2.07 | 68,561,254 | -31.68% |
| 2026-10-13 | 1.73 | 4.32 | 1.51 | 3.03 | 256,847,324 | +188.57% |
| 2026-10-12 | 0.7755 | 1.05 | 0.77 | 1.05 | 3,422,602 | +33.62% |
| 2026-10-09 | 0.804 | 0.804 | 0.78 | 0.7858 | 53,809 | +0.61% |
| 2026-10-08 | 0.84 | 0.847 | 0.78 | 0.781 | 89,969 | -6.81% |
| 2026-10-07 | 0.74 | 0.8896 | 0.7201 | 0.8381 | 311,738 | +12.88% |
| 2026-10-06 | 0.79 | 0.823 | 0.719 | 0.7425 | 121,366 | -6.64% |
| 2026-10-05 | 0.81 | 0.82 | 0.7761 | 0.7953 | 49,397 | -3.01% |
| 2026-10-02 | 0.8985 | 0.935 | 0.8165 | 0.82 | 86,833 | -10.87% |
| 2026-10-01 | 0.91 | 0.951 | 0.89 | 0.92 | 93,767 | +3.66% |
| 2026-09-30 | 0.9521 | 0.9999 | 0.8529 | 0.8875 | 125,835 | -7.60% |
| 2026-09-29 | 1.03 | 1.047 | 0.9601 | 0.9605 | 36,860 | -5.83% |
| 2026-09-28 | 1.06 | 1.104 | 0.9692 | 1.02 | 149,260 | -6.42% |
| 2026-09-25 | 1.13 | 1.13 | 1.08 | 1.09 | 82,781 | -3.54% |
| 2026-09-24 | 1.14 | 1.16 | 1.1 | 1.13 | 196,933 | -1.74% |
| 2026-09-23 | 1.21 | 1.27 | 1.101 | 1.15 | 207,561 | -9.45% |
| 2026-09-22 | 1.19 | 1.34 | 1.17 | 1.27 | 368,481 | +0.79% |
| 2026-09-21 | 1.26 | 1.35 | 1.22 | 1.26 | 672,654 | +5.00% |
| 2026-09-18 | 1.565 | 1.6 | 1.02 | 1.2 | 32,765,313 | -25.00% |
| 2026-09-17 | 1.35 | 1.65 | 1.29 | 1.6 | 15,138,844 | +25.00% |
| 2026-09-16 | 1.41 | 1.415 | 1.28 | 1.28 | 37,294 | -9.22% |
| 2026-09-15 | 1.475 | 1.49 | 1.41 | 1.41 | 15,843 | -5.37% |
| 2026-09-14 | 1.5 | 1.54 | 1.49 | 1.49 | 9,633 | -1.32% |
| 2026-09-11 | 1.52 | 1.53 | 1.495 | 1.51 | 18,275 | -3.18% |
| 2026-09-10 | 1.53 | 1.56 | 1.52 | 1.56 | 5,282 | -0.03% |
| 2026-09-09 | 1.6 | 1.6 | 1.55 | 1.56 | 17,231 | -0.64% |
| 2026-09-08 | 1.63 | 1.63 | 1.56 | 1.57 | 15,723 | -3.68% |
| 2026-09-04 | 1.68 | 1.68 | 1.619 | 1.63 | 3,392 | -1.21% |
| 2026-09-03 | 1.67 | 1.68 | 1.65 | 1.65 | 2,911 | -1.20% |
| 2026-09-02 | 1.59 | 1.695 | 1.59 | 1.67 | 8,501 | +0.60% |
| 2026-09-01 | 1.7 | 1.7 | 1.61 | 1.66 | 6,369 | -2.35% |
| 2026-08-31 | 1.57 | 1.73 | 1.57 | 1.7 | 13,211 | +5.92% |
| 2026-08-28 | 1.66 | 1.71 | 1.55 | 1.605 | 35,678 | -3.31% |
| 2026-08-27 | 1.79 | 1.79 | 1.62 | 1.66 | 20,835 | -6.54% |
| 2026-08-26 | 1.79 | 1.79 | 1.69 | 1.776 | 4,282 | -0.78% |
| 2026-08-25 | 1.74 | 1.8 | 1.69 | 1.79 | 19,282 | +4.07% |
| 2026-08-24 | 1.77 | 1.78 | 1.71 | 1.72 | 4,348 | -2.27% |
| 2026-08-21 | 1.82 | 1.84 | 1.73 | 1.76 | 16,142 | -2.22% |
| 2026-08-20 | 1.87 | 1.97 | 1.75 | 1.8 | 38,800 | -4.26% |
| 2026-08-19 | 1.94 | 1.94 | 1.88 | 1.88 | 3,416 | +0.00% |
| 2026-08-18 | 1.9 | 1.9 | 1.83 | 1.88 | 7,860 | -1.57% |
| 2026-08-17 | 2.05 | 2.05 | 1.85 | 1.91 | 17,666 | -1.04% |
| 2026-08-14 | 1.98 | 1.98 | 1.93 | 1.93 | 11,715 | -3.02% |
| 2026-08-13 | 1.96 | 2.02 | 1.96 | 1.99 | 7,774 | -0.50% |
| 2026-08-12 | 1.909 | 2 | 1.909 | 2 | 7,203 | +1.52% |
| 2026-08-11 | 1.919 | 1.99 | 1.919 | 1.97 | 5,224 | -0.51% |
| 2026-08-10 | 1.92 | 1.99 | 1.92 | 1.98 | 10,237 | -0.50% |
| 2026-08-07 | 1.97 | 2 | 1.95 | 1.99 | 6,060 | +0.00% |
| 2026-08-06 | 2 | 2 | 1.99 | 1.99 | 5,042 | -1.49% |
| 2026-08-05 | 1.885 | 2.02 | 1.885 | 2.02 | 11,770 | +6.32% |
| 2026-08-04 | 1.88 | 1.96 | 1.85 | 1.9 | 11,006 | -0.26% |
| 2026-08-03 | 1.86 | 1.93 | 1.86 | 1.905 | 4,862 | +1.33% |
| 2026-07-31 | 1.88 | 1.92 | 1.83 | 1.88 | 9,610 | +0.00% |
| 2026-07-30 | 1.845 | 1.93 | 1.84 | 1.88 | 8,422 | -1.05% |
| 2026-07-29 | 1.88 | 1.93 | 1.88 | 1.9 | 5,654 | +0.00% |
| 2026-07-28 | 1.9 | 1.9 | 1.852 | 1.9 | 5,351 | -1.55% |
| 2026-07-27 | 1.91 | 1.95 | 1.852 | 1.93 | 14,934 | -0.52% |
| 2026-07-24 | 1.97 | 1.981 | 1.81 | 1.94 | 14,055 | +1.04% |
| 2026-07-23 | 1.94 | 1.96 | 1.85 | 1.92 | 7,756 | -1.54% |
| 2026-07-22 | 2.05 | 2.05 | 1.95 | 1.95 | 10,000 | -6.70% |
| 2026-07-21 | 2.05 | 2.19 | 2.03 | 2.09 | 30,195 | +2.96% |
| 2026-07-20 | 2.08 | 2.08 | 2.02 | 2.03 | 5,232 | -0.98% |
| 2026-07-17 | 2.035 | 2.06 | 2.018 | 2.05 | 4,657 | -0.97% |
| 2026-07-16 | 2.075 | 2.08 | 2.033 | 2.07 | 4,955 | -2.82% |
| 2026-07-15 | 2.11 | 2.13 | 2.1 | 2.13 | 3,859 | +1.91% |
| 2026-07-14 | 2.05 | 2.1 | 2.05 | 2.09 | 7,238 | +0.29% |
| 2026-07-13 | 2.04 | 2.1 | 2.03 | 2.084 | 7,548 | +1.66% |
| 2026-07-10 | 2.06 | 2.093 | 2 | 2.05 | 10,715 | -0.97% |
| 2026-07-09 | 2.06 | 2.08 | 1.98 | 2.07 | 19,136 | +0.00% |
| 2026-07-08 | 2.04 | 2.22 | 2.014 | 2.07 | 61,259 | +1.47% |
| 2026-07-07 | 2.05 | 2.119 | 2 | 2.04 | 12,456 | -5.12% |
| 2026-07-06 | 2.13 | 2.155 | 2.11 | 2.15 | 9,367 | +3.37% |
| 2026-07-02 | 2.185 | 2.2 | 2.07 | 2.08 | 13,387 | -3.70% |
| 2026-07-01 | 2.26 | 2.308 | 2.15 | 2.16 | 11,901 | -4.42% |
| 2026-06-30 | 2.44 | 2.44 | 2.25 | 2.26 | 16,891 | -4.64% |
| 2026-06-29 | 2.2 | 2.48 | 2.2 | 2.37 | 65,226 | +13.94% |
| 2026-06-26 | 2.07 | 2.23 | 2.06 | 2.08 | 13,956 | +0.48% |
| 2026-06-25 | 2.26 | 2.26 | 2.06 | 2.07 | 13,767 | -3.72% |
| 2026-06-24 | 2.28 | 2.28 | 2.15 | 2.15 | 2,415 | +0.00% |
| 2026-06-23 | 2.15 | 2.16 | 2.15 | 2.15 | 3,943 | -0.46% |
| 2026-06-22 | 2.175 | 2.175 | 2.16 | 2.16 | 1,545 | +0.47% |
| 2026-06-18 | 2.21 | 2.23 | 2.15 | 2.15 | 16,126 | -3.15% |
| 2026-06-17 | 2.25 | 2.25 | 2.22 | 2.22 | 1,332 | -0.89% |
| 2026-06-16 | 2.28 | 2.34 | 2.21 | 2.24 | 5,148 | -1.75% |
| 2026-06-15 | 2.37 | 2.37 | 2.26 | 2.28 | 11,048 | +0.88% |
| 2026-06-12 | 2.28 | 2.335 | 2.25 | 2.26 | 7,475 | +2.26% |
| 2026-06-11 | 1.99 | 2.32 | 1.99 | 2.21 | 20,979 | +12.18% |
| 2026-06-10 | 1.99 | 2.007 | 1.92 | 1.97 | 12,373 | -1.01% |
| 2026-06-09 | 2.06 | 2.06 | 1.96 | 1.99 | 27,095 | -0.50% |
| 2026-06-08 | 2.29 | 2.29 | 2 | 2 | 31,799 | -12.28% |
| 2026-06-05 | 2.49 | 2.49 | 2.28 | 2.28 | 42,604 | -6.56% |
| 2026-06-04 | 2.61 | 2.61 | 2.41 | 2.44 | 22,786 | -6.87% |
| 2026-06-03 | 2.837 | 2.837 | 2.61 | 2.62 | 36,271 | -4.73% |
| 2026-06-02 | 2.76 | 2.9 | 2.67 | 2.75 | 18,172 | -4.18% |
| 2026-06-01 | 2.95 | 3.04 | 2.75 | 2.87 | 11,012 | +0.70% |
| 2026-05-29 | 2.975 | 3.019 | 2.85 | 2.85 | 17,460 | -6.86% |
| 2026-05-28 | 2.97 | 3.09 | 2.81 | 3.06 | 33,068 | +8.90% |
| 2026-05-27 | 2.41 | 3.055 | 2.41 | 2.81 | 67,781 | +14.69% |
| 2026-05-26 | 2.52 | 2.59 | 2.3 | 2.45 | 22,658 | +1.24% |
| 2026-05-22 | 2.45 | 2.55 | 2.4 | 2.42 | 15,106 | +2.11% |
| 2026-05-21 | 2.361 | 2.4 | 2.36 | 2.37 | 11,892 | -1.25% |
| 2026-05-20 | 2.36 | 2.445 | 2.36 | 2.4 | 4,488 | -4.00% |
| 2026-05-19 | 2.47 | 2.554 | 2.35 | 2.5 | 20,068 | +1.62% |
| 2026-05-18 | 2.53 | 2.64 | 2.455 | 2.46 | 25,655 | -0.40% |
| 2026-05-15 | 2.56 | 2.565 | 2.47 | 2.47 | 8,524 | -1.98% |
| 2026-05-14 | 2.53 | 2.533 | 2.52 | 2.52 | 3,289 | +0.00% |
| 2026-05-13 | 2.61 | 2.61 | 2.52 | 2.52 | 12,105 | -4.18% |