TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
8.61
-0.03 (-0.35%)
At close: Dec 5, 2025, 4:00 PM EST
8.75
+0.14 (1.63%)
After-hours: Dec 5, 2025, 4:10 PM EST
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 14.12 | 15.94 | 13.87 | 14.15 | 14.15 | -4.26% | 125,086 |
| Oct 9, 2025 | 13.29 | 15.50 | 13.00 | 14.78 | 14.78 | -0.14% | 221,224 |
| Oct 8, 2025 | 18.71 | 20.99 | 13.18 | 14.80 | 14.80 | 21.11% | 7,504,249 |
| Oct 7, 2025 | 11.81 | 12.22 | 11.52 | 12.22 | 12.22 | 3.56% | 15,965 |
| Oct 6, 2025 | 10.41 | 12.31 | 10.41 | 11.80 | 11.80 | 11.69% | 54,984 |
| Oct 3, 2025 | 10.72 | 10.74 | 10.32 | 10.57 | 10.57 | -0.14% | 5,590 |
| Oct 2, 2025 | 11.00 | 11.00 | 10.58 | 10.58 | 10.58 | -0.28% | 10,120 |
| Oct 1, 2025 | 10.99 | 11.01 | 10.61 | 10.61 | 10.61 | -1.30% | 6,218 |
| Sep 30, 2025 | 10.57 | 10.82 | 10.11 | 10.75 | 10.75 | 0.98% | 9,141 |
| Sep 29, 2025 | 10.01 | 10.70 | 9.97 | 10.65 | 10.65 | 4.68% | 8,379 |
| Sep 26, 2025 | 10.00 | 10.33 | 9.86 | 10.17 | 10.17 | 2.52% | 27,347 |
| Sep 25, 2025 | 10.22 | 10.55 | 9.81 | 9.92 | 9.92 | -4.71% | 24,633 |
| Sep 24, 2025 | 10.32 | 10.85 | 10.00 | 10.41 | 10.41 | -0.48% | 7,441 |
| Sep 23, 2025 | 10.80 | 10.98 | 10.36 | 10.46 | 10.46 | -8.04% | 17,978 |
| Sep 22, 2025 | 11.68 | 11.68 | 11.00 | 11.38 | 11.38 | -2.69% | 5,605 |
| Sep 19, 2025 | 11.02 | 11.88 | 10.98 | 11.69 | 11.69 | 4.10% | 13,320 |
| Sep 18, 2025 | 11.68 | 11.80 | 11.15 | 11.23 | 11.23 | -1.14% | 12,205 |
| Sep 17, 2025 | 11.40 | 11.76 | 11.15 | 11.36 | 11.36 | -2.66% | 8,091 |
| Sep 16, 2025 | 11.24 | 11.68 | 10.94 | 11.67 | 11.67 | 6.58% | 12,672 |
| Sep 15, 2025 | 10.99 | 11.29 | 10.87 | 10.95 | 10.95 | 2.34% | 8,682 |
| Sep 12, 2025 | 11.29 | 11.29 | 10.67 | 10.70 | 10.70 | -4.46% | 7,095 |
| Sep 11, 2025 | 10.70 | 11.45 | 10.70 | 11.20 | 11.20 | 4.67% | 17,702 |
| Sep 10, 2025 | 11.02 | 11.18 | 10.42 | 10.70 | 10.70 | -4.04% | 4,046 |
| Sep 9, 2025 | 11.45 | 11.45 | 10.86 | 11.15 | 11.15 | 2.67% | 8,362 |
| Sep 8, 2025 | 10.75 | 10.97 | 10.49 | 10.86 | 10.86 | -1.00% | 7,713 |
| Sep 5, 2025 | 10.19 | 10.97 | 10.00 | 10.97 | 10.97 | 4.48% | 16,217 |
| Sep 4, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 0.19% | 7,065 |
| Sep 3, 2025 | 10.49 | 10.49 | 10.04 | 10.48 | 10.48 | 1.85% | 19,639 |
| Sep 2, 2025 | 9.46 | 10.29 | 9.46 | 10.29 | 10.29 | 5.76% | 9,270 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.29 | 9.73 | 9.73 | -1.52% | 10,422 |
| Aug 28, 2025 | 10.07 | 10.14 | 9.83 | 9.88 | 9.88 | -1.69% | 14,417 |
| Aug 27, 2025 | 9.89 | 10.23 | 9.66 | 10.05 | 10.05 | -2.33% | 11,845 |
| Aug 26, 2025 | 9.79 | 10.48 | 9.59 | 10.29 | 10.29 | 5.11% | 9,683 |
| Aug 25, 2025 | 9.96 | 10.28 | 9.72 | 9.79 | 9.79 | -4.58% | 7,768 |
| Aug 22, 2025 | 9.50 | 10.45 | 9.50 | 10.26 | 10.26 | 8.92% | 10,985 |
| Aug 21, 2025 | 9.83 | 10.17 | 9.42 | 9.42 | 9.42 | -7.01% | 11,554 |
| Aug 20, 2025 | 10.15 | 10.24 | 9.86 | 10.13 | 10.13 | 3.37% | 14,314 |
| Aug 19, 2025 | 10.69 | 10.69 | 9.41 | 9.80 | 9.80 | -6.67% | 19,220 |
| Aug 18, 2025 | 10.66 | 10.74 | 10.50 | 10.50 | 10.50 | -2.69% | 8,978 |
| Aug 15, 2025 | 11.70 | 11.70 | 10.55 | 10.79 | 10.79 | -2.35% | 15,688 |
| Aug 14, 2025 | 10.75 | 11.24 | 10.75 | 11.05 | 11.05 | -4.66% | 14,963 |
| Aug 13, 2025 | 11.75 | 11.75 | 10.45 | 11.59 | 11.59 | 0.74% | 35,614 |
| Aug 12, 2025 | 10.77 | 11.51 | 10.77 | 11.51 | 11.51 | 4.69% | 13,946 |
| Aug 11, 2025 | 10.62 | 10.99 | 10.39 | 10.99 | 10.99 | 5.77% | 17,408 |
| Aug 8, 2025 | 10.70 | 11.00 | 10.16 | 10.39 | 10.39 | -2.44% | 17,447 |
| Aug 7, 2025 | 11.11 | 11.43 | 10.50 | 10.65 | 10.65 | -4.14% | 26,301 |
| Aug 6, 2025 | 11.30 | 11.70 | 10.90 | 11.11 | 11.11 | -3.39% | 20,452 |
| Aug 5, 2025 | 12.10 | 12.10 | 11.37 | 11.50 | 11.50 | 0.88% | 17,301 |
| Aug 4, 2025 | 10.85 | 11.64 | 10.76 | 11.40 | 11.40 | -0.87% | 42,220 |
| Aug 1, 2025 | 10.80 | 12.22 | 10.17 | 11.50 | 11.50 | 3.60% | 36,633 |
| Jul 31, 2025 | 11.22 | 11.59 | 10.84 | 11.10 | 11.10 | -0.45% | 14,218 |
| Jul 30, 2025 | 11.50 | 11.89 | 11.00 | 11.15 | 11.15 | -5.19% | 26,571 |
| Jul 29, 2025 | 13.60 | 13.99 | 11.50 | 11.76 | 11.76 | -15.33% | 80,141 |
| Jul 28, 2025 | 11.75 | 15.88 | 11.18 | 13.89 | 13.89 | 18.31% | 197,362 |
| Jul 25, 2025 | 10.92 | 11.83 | 10.28 | 11.74 | 11.74 | 6.73% | 66,174 |
| Jul 24, 2025 | 11.55 | 12.43 | 10.80 | 11.00 | 11.00 | -2.40% | 150,671 |
| Jul 23, 2025 | 12.15 | 17.24 | 10.97 | 11.27 | 11.27 | 19.39% | 4,168,060 |
| Jul 22, 2025 | 9.49 | 9.90 | 9.39 | 9.44 | 9.44 | -2.58% | 24,884 |
| Jul 21, 2025 | 9.64 | 9.90 | 9.38 | 9.69 | 9.69 | -2.52% | 11,528 |
| Jul 18, 2025 | 10.10 | 10.38 | 9.02 | 9.94 | 9.94 | -1.09% | 35,543 |
| Jul 17, 2025 | 9.45 | 10.30 | 9.14 | 10.05 | 10.05 | 7.20% | 33,979 |
| Jul 16, 2025 | 8.91 | 9.44 | 8.78 | 9.38 | 9.38 | 7.51% | 32,245 |