Alaunos Therapeutics, Inc. TCRT
1.63 USD +0.01 (+0.62%)
Regular-session close
1.54 -0.09 -5.25%
After hours · Nov 13, 4:00 PM ET
1.56 Day range 1.67
0.74 52-week range 4.36
- YTD
- -49.54%
- 1 year
- -42.81%
TCRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.65 | 1.67 | 1.56 | 1.63 | +0.01 | +0.62% | 33,297 |
| Nov 12, 2026 | 1.57 | 1.68 | 1.55 | 1.62 | +0.01 | +0.62% | 57,200 |
| Nov 11, 2026 | 1.70 | 1.73 | 1.60 | 1.61 | -0.10 | -5.85% | 93,800 |
| Nov 10, 2026 | 1.67 | 1.86 | 1.65 | 1.71 | +0.04 | +2.40% | 189,100 |
| Nov 9, 2026 | 1.77 | 1.79 | 1.66 | 1.67 | -0.07 | -4.02% | 45,900 |
| Nov 6, 2026 | 1.79 | 1.89 | 1.74 | 1.74 | -0.10 | -5.43% | 95,000 |
| Nov 5, 2026 | 1.76 | 1.84 | 1.73 | 1.84 | +0.04 | +2.22% | 114,100 |
| Nov 4, 2026 | 1.82 | 1.85 | 1.73 | 1.80 | -0.06 | -3.23% | 133,900 |
| Nov 3, 2026 | 1.77 | 1.90 | 1.70 | 1.86 | +0.11 | +6.29% | 288,600 |
| Nov 2, 2026 | 1.94 | 1.96 | 1.75 | 1.75 | -0.20 | -10.26% | 161,500 |
| Oct 30, 2026 | 1.84 | 2.04 | 1.68 | 1.95 | +0.06 | +3.17% | 771,700 |
| Oct 29, 2026 | 2.01 | 2.10 | 1.86 | 1.89 | -0.24 | -11.27% | 473,500 |
| Oct 28, 2026 | 2.14 | 2.19 | 2.00 | 2.13 | +0.07 | +3.40% | 652,900 |
| Oct 27, 2026 | 1.95 | 2.09 | 1.88 | 2.06 | -0.07 | -3.29% | 735,300 |
| Oct 26, 2026 | 2.32 | 2.36 | 2.01 | 2.13 | -0.15 | -6.58% | 534,500 |
| Oct 23, 2026 | 2.83 | 2.86 | 2.18 | 2.28 | -0.76 | -25.00% | 1,333,700 |
| Oct 22, 2026 | 3.19 | 3.26 | 2.90 | 3.04 | -0.04 | -1.30% | 1,483,400 |
| Oct 21, 2026 | 3.13 | 3.33 | 2.81 | 3.08 | +0.11 | +3.70% | 2,603,800 |
| Oct 20, 2026 | 2.77 | 3.26 | 2.76 | 2.97 | -0.16 | -5.11% | 3,715,500 |
| Oct 19, 2026 | 2.98 | 3.49 | 2.82 | 3.13 | +0.50 | +19.01% | 41,243,400 |
| Oct 16, 2026 | 2.81 | 2.99 | 2.31 | 2.63 | +0.45 | +20.64% | 32,224,600 |
| Oct 15, 2026 | 2.03 | 2.39 | 1.80 | 2.18 | +0.11 | +5.31% | 16,673,300 |
| Oct 14, 2026 | 3.68 | 4.40 | 1.88 | 2.07 | -0.96 | -31.68% | 68,561,300 |
| Oct 13, 2026 | 1.73 | 4.32 | 1.51 | 3.03 | +1.98 | +188.57% | 256,847,300 |
| Oct 12, 2026 | 0.78 | 1.05 | 0.77 | 1.05 | +0.26 | +32.91% | 3,422,600 |
| Oct 9, 2026 | 0.80 | 0.80 | 0.78 | 0.79 | +0.01 | +1.28% | 49,700 |
| Oct 8, 2026 | 0.84 | 0.85 | 0.78 | 0.78 | -0.06 | -7.14% | 89,900 |
| Oct 7, 2026 | 0.74 | 0.89 | 0.72 | 0.84 | +0.10 | +13.51% | 309,300 |
| Oct 6, 2026 | 0.79 | 0.82 | 0.72 | 0.74 | -0.06 | -7.50% | 121,100 |
| Oct 5, 2026 | 0.81 | 0.82 | 0.78 | 0.80 | -0.02 | -2.44% | 48,100 |
| Oct 2, 2026 | 0.90 | 0.94 | 0.82 | 0.82 | -0.10 | -10.87% | 86,500 |
| Oct 1, 2026 | 0.91 | 0.95 | 0.89 | 0.92 | +0.03 | +3.37% | 93,800 |
| Sep 30, 2026 | 0.95 | 1.00 | 0.85 | 0.89 | -0.07 | -7.29% | 125,800 |
| Sep 29, 2026 | 1.03 | 1.05 | 0.96 | 0.96 | -0.06 | -5.88% | 36,500 |
| Sep 28, 2026 | 1.06 | 1.10 | 0.97 | 1.02 | -0.07 | -6.42% | 149,200 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | -0.04 | -3.54% | 81,300 |
| Sep 24, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | -0.02 | -1.74% | 196,900 |
| Sep 23, 2026 | 1.21 | 1.27 | 1.10 | 1.15 | -0.12 | -9.45% | 201,700 |
| Sep 22, 2026 | 1.19 | 1.34 | 1.17 | 1.27 | +0.01 | +0.79% | 360,900 |
| Sep 21, 2026 | 1.26 | 1.35 | 1.22 | 1.26 | +0.06 | +5.00% | 667,600 |
| Sep 18, 2026 | 1.57 | 1.60 | 1.02 | 1.20 | -0.40 | -25.00% | 32,765,300 |
| Sep 17, 2026 | 1.35 | 1.65 | 1.29 | 1.60 | +0.32 | +25.00% | 15,138,800 |
| Sep 16, 2026 | 1.41 | 1.42 | 1.28 | 1.28 | -0.13 | -9.22% | 37,000 |
| Sep 15, 2026 | 1.47 | 1.49 | 1.41 | 1.41 | -0.08 | -5.37% | 15,800 |
| Sep 14, 2026 | 1.50 | 1.54 | 1.49 | 1.49 | -0.02 | -1.32% | 9,600 |
| Sep 11, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | -0.05 | -3.21% | 18,200 |
| Sep 10, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 0.00 | 0.00% | 5,300 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | -0.01 | -0.64% | 17,200 |
| Sep 8, 2026 | 1.63 | 1.63 | 1.56 | 1.57 | -0.06 | -3.68% | 13,900 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | -0.02 | -1.21% | 3,400 |
| Sep 3, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | -0.02 | -1.20% | 2,900 |
| Sep 2, 2026 | 1.59 | 1.70 | 1.59 | 1.67 | +0.01 | +0.60% | 8,500 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | -0.04 | -2.35% | 6,400 |
| Aug 31, 2026 | 1.57 | 1.73 | 1.57 | 1.70 | +0.09 | +5.59% | 12,900 |
| Aug 28, 2026 | 1.66 | 1.71 | 1.55 | 1.61 | -0.05 | -3.01% | 35,600 |
| Aug 27, 2026 | 1.79 | 1.79 | 1.62 | 1.66 | -0.12 | -6.74% | 20,800 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.69 | 1.78 | -0.01 | -0.56% | 4,200 |
| Aug 25, 2026 | 1.74 | 1.80 | 1.69 | 1.79 | +0.07 | +4.07% | 19,300 |
| Aug 24, 2026 | 1.77 | 1.78 | 1.71 | 1.72 | -0.04 | -2.27% | 4,300 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.73 | 1.76 | -0.04 | -2.22% | 15,100 |
| Aug 20, 2026 | 1.87 | 1.97 | 1.75 | 1.80 | -0.08 | -4.26% | 38,800 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.88 | 1.88 | 0.00 | 0.00% | 3,400 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.83 | 1.88 | -0.03 | -1.57% | 7,900 |
| Aug 17, 2026 | 2.05 | 2.05 | 1.85 | 1.91 | -0.02 | -1.04% | 17,700 |
| Aug 14, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | -0.06 | -3.02% | 11,600 |
65 days, newest first. Daily bars as drawn on the TCRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.