TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
9.20
-0.40 (-4.17%)
Mar 9, 2026, 1:42 PM EDT - Market open
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.67 | 9.67 | 9.10 | 9.44 | - | -1.67% | 5,793 |
| Mar 6, 2026 | 10.03 | 10.03 | 9.11 | 9.60 | 9.60 | 2.89% | 11,008 |
| Mar 5, 2026 | 9.63 | 9.97 | 9.25 | 9.33 | 9.33 | -5.18% | 18,375 |
| Mar 4, 2026 | 9.76 | 10.40 | 9.38 | 9.84 | 9.84 | -4.00% | 13,371 |
| Mar 3, 2026 | 10.04 | 10.40 | 9.40 | 10.25 | 10.25 | 3.85% | 28,879 |
| Mar 2, 2026 | 9.34 | 10.15 | 9.30 | 9.87 | 9.87 | 2.71% | 11,275 |
| Feb 27, 2026 | 10.06 | 10.06 | 9.53 | 9.61 | 9.61 | -5.51% | 18,095 |
| Feb 26, 2026 | 9.43 | 10.17 | 9.43 | 10.17 | 10.17 | 1.90% | 6,858 |
| Feb 25, 2026 | 9.62 | 10.01 | 9.62 | 9.98 | 9.98 | 0.81% | 14,724 |
| Feb 24, 2026 | 9.99 | 9.99 | 9.48 | 9.90 | 9.90 | 2.38% | 13,634 |
| Feb 23, 2026 | 9.69 | 9.83 | 9.31 | 9.67 | 9.67 | -0.21% | 50,820 |
| Feb 20, 2026 | 10.20 | 10.21 | 9.65 | 9.69 | 9.69 | -6.65% | 5,521 |
| Feb 19, 2026 | 9.51 | 10.55 | 8.86 | 10.38 | 10.38 | 12.83% | 17,051 |
| Feb 18, 2026 | 8.75 | 9.41 | 8.75 | 9.20 | 9.20 | 6.24% | 33,934 |
| Feb 17, 2026 | 9.11 | 9.19 | 8.58 | 8.66 | 8.66 | -5.97% | 42,575 |
| Feb 13, 2026 | 9.58 | 9.83 | 9.01 | 9.21 | 9.21 | -6.78% | 20,810 |
| Feb 12, 2026 | 9.94 | 10.05 | 9.30 | 9.88 | 9.88 | -1.69% | 15,603 |
| Feb 11, 2026 | 10.10 | 10.65 | 9.96 | 10.05 | 10.05 | -4.47% | 23,831 |
| Feb 10, 2026 | 10.63 | 11.08 | 9.84 | 10.52 | 10.52 | -1.87% | 67,466 |
| Feb 9, 2026 | 8.60 | 10.95 | 8.60 | 10.72 | 10.72 | 20.31% | 85,556 |
| Feb 6, 2026 | 9.89 | 10.08 | 7.99 | 8.91 | 8.91 | -10.63% | 159,770 |
| Feb 5, 2026 | 11.75 | 12.30 | 9.08 | 9.97 | 9.97 | 16.20% | 11,669,703 |
| Feb 4, 2026 | 9.38 | 9.40 | 8.50 | 8.58 | 8.58 | -4.45% | 8,503 |
| Feb 3, 2026 | 10.00 | 10.00 | 8.93 | 8.98 | 8.98 | -3.44% | 7,321 |
| Feb 2, 2026 | 9.50 | 9.96 | 9.21 | 9.30 | 9.30 | -2.00% | 6,712 |
| Jan 30, 2026 | 10.90 | 10.90 | 9.27 | 9.49 | 9.49 | -9.43% | 13,571 |
| Jan 29, 2026 | 10.67 | 10.80 | 9.90 | 10.48 | 10.48 | -5.48% | 14,129 |
| Jan 28, 2026 | 11.37 | 11.37 | 10.40 | 11.09 | 11.09 | -5.01% | 27,156 |
| Jan 27, 2026 | 12.14 | 12.34 | 11.62 | 11.67 | 11.67 | -5.43% | 21,738 |
| Jan 26, 2026 | 10.19 | 12.60 | 10.17 | 12.34 | 12.34 | 25.03% | 74,565 |
| Jan 23, 2026 | 9.57 | 10.50 | 9.34 | 9.87 | 9.87 | 5.90% | 20,362 |
| Jan 22, 2026 | 9.40 | 9.73 | 9.05 | 9.32 | 9.32 | -0.64% | 11,670 |
| Jan 21, 2026 | 8.81 | 9.40 | 8.66 | 9.38 | 9.38 | 7.32% | 9,751 |
| Jan 20, 2026 | 8.90 | 8.90 | 8.35 | 8.74 | 8.74 | -2.24% | 13,339 |
| Jan 16, 2026 | 8.79 | 9.19 | 8.64 | 8.94 | 8.94 | 1.25% | 5,314 |
| Jan 15, 2026 | 8.89 | 9.16 | 8.55 | 8.83 | 8.83 | -2.11% | 11,554 |
| Jan 14, 2026 | 7.87 | 9.26 | 7.87 | 9.02 | 9.02 | 5.62% | 32,002 |
| Jan 13, 2026 | 7.85 | 8.59 | 7.72 | 8.54 | 8.54 | 7.42% | 32,515 |
| Jan 12, 2026 | 7.78 | 7.95 | 7.65 | 7.95 | 7.95 | -0.75% | 23,322 |
| Jan 9, 2026 | 7.78 | 8.14 | 7.59 | 8.01 | 8.01 | 1.01% | 23,932 |
| Jan 8, 2026 | 7.09 | 7.95 | 7.08 | 7.93 | 7.93 | 6.16% | 42,572 |
| Jan 7, 2026 | 7.33 | 7.96 | 7.26 | 7.47 | 7.47 | 1.49% | 61,137 |
| Jan 6, 2026 | 7.21 | 8.20 | 6.50 | 7.36 | 7.36 | 0.68% | 2,262,593 |
| Jan 5, 2026 | 7.04 | 7.90 | 7.04 | 7.31 | 7.31 | -1.22% | 21,429 |
| Jan 2, 2026 | 6.71 | 7.40 | 6.71 | 7.40 | 7.40 | 8.35% | 20,242 |
| Dec 31, 2025 | 6.90 | 7.33 | 6.50 | 6.83 | 6.83 | 6.06% | 60,370 |
| Dec 30, 2025 | 6.62 | 6.76 | 6.35 | 6.44 | 6.44 | - | 12,091 |
| Dec 29, 2025 | 6.78 | 6.95 | 6.08 | 6.44 | 6.44 | -7.47% | 20,943 |
| Dec 26, 2025 | 7.48 | 7.48 | 6.94 | 6.96 | 6.96 | -6.33% | 15,429 |
| Dec 24, 2025 | 7.15 | 7.67 | 7.14 | 7.43 | 7.43 | -1.33% | 5,461 |
| Dec 23, 2025 | 7.37 | 7.66 | 7.33 | 7.53 | 7.53 | -0.86% | 20,267 |
| Dec 22, 2025 | 8.18 | 8.43 | 7.10 | 7.60 | 7.60 | -4.10% | 16,441 |
| Dec 19, 2025 | 7.61 | 8.30 | 7.61 | 7.92 | 7.92 | 0.89% | 5,769 |
| Dec 18, 2025 | 8.46 | 9.24 | 7.21 | 7.85 | 7.85 | -7.21% | 21,994 |
| Dec 17, 2025 | 8.90 | 9.16 | 8.26 | 8.46 | 8.46 | -7.08% | 14,964 |
| Dec 16, 2025 | 9.21 | 9.31 | 9.00 | 9.11 | 9.11 | 0.39% | 6,973 |
| Dec 15, 2025 | 9.56 | 9.58 | 8.69 | 9.07 | 9.07 | -4.63% | 8,875 |
| Dec 12, 2025 | 9.94 | 10.25 | 9.28 | 9.51 | 9.51 | -8.73% | 16,708 |
| Dec 11, 2025 | 9.80 | 11.28 | 9.53 | 10.42 | 10.42 | 20.74% | 86,358 |
| Dec 10, 2025 | 8.35 | 9.31 | 8.35 | 8.63 | 8.63 | 2.62% | 15,240 |
| Dec 9, 2025 | 8.50 | 8.50 | 8.20 | 8.41 | 8.41 | 0.72% | 14,305 |
| Dec 8, 2025 | 8.36 | 8.69 | 8.25 | 8.35 | 8.35 | -3.02% | 7,520 |
| Dec 5, 2025 | 8.64 | 9.00 | 8.45 | 8.61 | 8.61 | -0.30% | 8,199 |
| Dec 4, 2025 | 8.48 | 8.78 | 8.45 | 8.64 | 8.64 | 2.69% | 3,265 |
| Dec 3, 2025 | 8.77 | 8.77 | 8.20 | 8.41 | 8.41 | -6.03% | 10,583 |
| Dec 2, 2025 | 8.91 | 9.00 | 8.51 | 8.95 | 8.95 | -3.66% | 6,393 |
| Nov 28, 2025 | 9.30 | 9.30 | 9.29 | 9.29 | 9.29 | 0.76% | 1,011 |
| Nov 26, 2025 | 9.22 | 9.41 | 9.20 | 9.22 | 9.22 | 0.33% | 2,532 |
| Nov 25, 2025 | 8.90 | 9.21 | 8.90 | 9.19 | 9.19 | 1.55% | 6,115 |
| Nov 24, 2025 | 8.73 | 9.16 | 8.73 | 9.05 | 9.05 | 4.75% | 6,006 |
| Nov 21, 2025 | 8.48 | 8.80 | 8.48 | 8.64 | 8.64 | 0.93% | 4,447 |
| Nov 20, 2025 | 8.55 | 9.26 | 8.51 | 8.56 | 8.56 | -4.78% | 7,528 |
| Nov 19, 2025 | 9.01 | 9.42 | 8.90 | 8.99 | 8.99 | -0.44% | 10,183 |
| Nov 18, 2025 | 9.20 | 9.39 | 8.99 | 9.03 | 9.03 | -4.04% | 12,316 |
| Nov 17, 2025 | 9.00 | 9.43 | 8.75 | 9.41 | 9.41 | 1.84% | 19,705 |
| Nov 14, 2025 | 8.57 | 9.24 | 8.57 | 9.24 | 9.24 | 9.74% | 6,760 |
| Nov 13, 2025 | 8.99 | 8.99 | 8.41 | 8.42 | 8.42 | -4.32% | 10,788 |
| Nov 12, 2025 | 9.06 | 9.14 | 8.60 | 8.80 | 8.80 | -2.87% | 11,939 |
| Nov 11, 2025 | 9.27 | 9.36 | 8.76 | 9.06 | 9.06 | -3.62% | 12,394 |
| Nov 10, 2025 | 9.52 | 9.85 | 9.30 | 9.40 | 9.40 | -0.34% | 13,839 |
| Nov 7, 2025 | 9.46 | 9.49 | 8.90 | 9.43 | 9.43 | 1.53% | 25,214 |
| Nov 6, 2025 | 9.76 | 9.91 | 9.06 | 9.29 | 9.29 | -2.93% | 11,192 |
| Nov 5, 2025 | 9.50 | 10.07 | 9.50 | 9.57 | 9.57 | 0.74% | 12,119 |
| Nov 4, 2025 | 9.91 | 10.45 | 9.50 | 9.50 | 9.50 | -9.61% | 17,034 |
| Nov 3, 2025 | 11.10 | 11.10 | 10.51 | 10.51 | 10.51 | -6.16% | 34,717 |
| Oct 31, 2025 | 11.33 | 11.33 | 10.98 | 11.20 | 11.20 | 2.28% | 15,476 |
| Oct 30, 2025 | 12.00 | 12.46 | 10.90 | 10.95 | 10.95 | -8.21% | 23,738 |
| Oct 29, 2025 | 12.69 | 12.69 | 11.89 | 11.93 | 11.93 | -5.99% | 28,046 |
| Oct 28, 2025 | 13.01 | 13.21 | 12.40 | 12.69 | 12.69 | -3.42% | 10,785 |
| Oct 27, 2025 | 13.75 | 13.96 | 13.03 | 13.14 | 13.14 | -1.87% | 16,968 |
| Oct 24, 2025 | 13.32 | 13.77 | 12.92 | 13.39 | 13.39 | 1.90% | 8,823 |
| Oct 23, 2025 | 12.42 | 13.47 | 12.11 | 13.14 | 13.14 | 5.71% | 37,719 |
| Oct 22, 2025 | 13.37 | 13.57 | 12.36 | 12.43 | 12.43 | -9.73% | 36,111 |
| Oct 21, 2025 | 14.69 | 14.69 | 13.08 | 13.77 | 13.77 | -6.71% | 35,463 |
| Oct 20, 2025 | 15.07 | 15.33 | 14.76 | 14.76 | 14.76 | -3.09% | 17,640 |
| Oct 17, 2025 | 14.91 | 15.39 | 14.70 | 15.23 | 15.23 | 2.08% | 23,617 |
| Oct 16, 2025 | 14.76 | 15.49 | 14.57 | 14.92 | 14.92 | 0.47% | 54,331 |
| Oct 15, 2025 | 14.24 | 15.30 | 14.04 | 14.85 | 14.85 | 3.99% | 63,597 |
| Oct 14, 2025 | 13.65 | 15.90 | 13.29 | 14.28 | 14.28 | 5.62% | 116,189 |
| Oct 13, 2025 | 13.92 | 14.32 | 13.50 | 13.52 | 13.52 | -4.45% | 76,185 |