TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
8.45
-0.07 (-0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
8.40
-0.05 (-0.59%)
After-hours: Apr 28, 2026, 6:54 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.30 | 8.62 | 8.30 | 8.45 | 8.45 | -0.82% | 1,334 |
| Apr 24, 2026 | 8.48 | 8.52 | 8.34 | 8.52 | 8.52 | -1.73% | 1,140 |
| Apr 23, 2026 | 9.10 | 9.10 | 8.55 | 8.67 | 8.67 | 0.85% | 5,006 |
| Apr 22, 2026 | 8.59 | 8.78 | 8.45 | 8.60 | 8.60 | -3.08% | 4,620 |
| Apr 21, 2026 | 8.65 | 8.87 | 8.65 | 8.87 | 8.87 | -0.17% | 1,374 |
| Apr 20, 2026 | 8.80 | 8.96 | 8.61 | 8.89 | 8.89 | 0.97% | 2,698 |
| Apr 17, 2026 | 9.00 | 9.00 | 8.61 | 8.80 | 8.80 | 1.15% | 4,293 |
| Apr 16, 2026 | 8.69 | 9.51 | 8.67 | 8.70 | 8.70 | -2.36% | 9,113 |
| Apr 15, 2026 | 8.90 | 9.15 | 8.55 | 8.91 | 8.91 | 0.11% | 5,557 |
| Apr 14, 2026 | 8.69 | 10.30 | 8.68 | 8.90 | 8.90 | 1.14% | 19,821 |
| Apr 13, 2026 | 7.92 | 8.80 | 7.88 | 8.80 | 8.80 | 7.19% | 5,620 |
| Apr 10, 2026 | 8.21 | 8.50 | 8.21 | 8.21 | 8.21 | -3.98% | 11,228 |
| Apr 9, 2026 | 8.30 | 8.57 | 8.22 | 8.55 | 8.55 | 2.27% | 3,151 |
| Apr 8, 2026 | 8.85 | 8.92 | 8.36 | 8.36 | 8.36 | -3.91% | 5,165 |
| Apr 7, 2026 | 8.66 | 9.08 | 8.62 | 8.70 | 8.70 | -2.90% | 6,013 |
| Apr 6, 2026 | 8.81 | 8.96 | 8.74 | 8.96 | 8.96 | 4.19% | 1,343 |
| Apr 2, 2026 | 8.82 | 8.82 | 8.60 | 8.60 | 8.60 | -1.04% | 1,540 |
| Apr 1, 2026 | 8.95 | 9.44 | 8.69 | 8.69 | 8.69 | 0.93% | 5,351 |
| Mar 31, 2026 | 8.56 | 8.80 | 8.46 | 8.61 | 8.61 | 0.35% | 12,181 |
| Mar 30, 2026 | 8.76 | 8.76 | 8.58 | 8.58 | 8.58 | -1.38% | 2,785 |
| Mar 27, 2026 | 8.87 | 9.32 | 8.52 | 8.70 | 8.70 | 1.87% | 6,547 |
| Mar 26, 2026 | 8.87 | 8.87 | 8.52 | 8.54 | 8.54 | - | 3,326 |
| Mar 25, 2026 | 8.92 | 9.04 | 8.52 | 8.54 | 8.54 | 0.35% | 2,424 |
| Mar 24, 2026 | 8.66 | 8.92 | 8.40 | 8.51 | 8.51 | -5.34% | 11,613 |
| Mar 23, 2026 | 9.11 | 9.18 | 8.98 | 8.99 | 8.99 | 0.11% | 6,201 |
| Mar 20, 2026 | 9.30 | 9.30 | 8.79 | 8.98 | 8.98 | -3.54% | 14,133 |
| Mar 19, 2026 | 9.34 | 9.34 | 9.07 | 9.31 | 9.31 | -2.51% | 11,493 |
| Mar 18, 2026 | 9.28 | 9.63 | 9.18 | 9.55 | 9.55 | -1.34% | 5,998 |
| Mar 17, 2026 | 9.36 | 9.75 | 9.20 | 9.68 | 9.68 | 3.53% | 11,461 |
| Mar 16, 2026 | 9.48 | 9.80 | 9.32 | 9.35 | 9.35 | -4.45% | 10,636 |
| Mar 13, 2026 | 9.11 | 9.84 | 9.11 | 9.79 | 9.79 | -0.15% | 6,753 |
| Mar 12, 2026 | 9.52 | 9.90 | 8.90 | 9.80 | 9.80 | 2.35% | 16,152 |
| Mar 11, 2026 | 9.71 | 9.87 | 9.58 | 9.58 | 9.58 | -0.88% | 5,863 |
| Mar 10, 2026 | 9.65 | 9.99 | 9.53 | 9.66 | 9.66 | -0.10% | 3,447 |
| Mar 9, 2026 | 9.67 | 9.88 | 9.10 | 9.67 | 9.67 | 0.73% | 12,184 |
| Mar 6, 2026 | 10.03 | 10.03 | 9.11 | 9.60 | 9.60 | 2.89% | 11,532 |
| Mar 5, 2026 | 9.63 | 9.97 | 9.25 | 9.33 | 9.33 | -5.18% | 18,380 |
| Mar 4, 2026 | 9.76 | 10.40 | 9.38 | 9.84 | 9.84 | -4.00% | 13,372 |
| Mar 3, 2026 | 10.04 | 10.40 | 9.40 | 10.25 | 10.25 | 3.85% | 28,978 |
| 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% | 18,104 |
| 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% | 13,712 |
| 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% | 5,535 |
| Feb 19, 2026 | 9.51 | 10.55 | 8.86 | 10.38 | 10.38 | 12.83% | 17,371 |
| Feb 18, 2026 | 8.75 | 9.41 | 8.75 | 9.20 | 9.20 | 6.24% | 34,057 |
| Feb 17, 2026 | 9.11 | 9.19 | 8.58 | 8.66 | 8.66 | -5.97% | 42,588 |
| Feb 13, 2026 | 9.58 | 9.83 | 9.01 | 9.21 | 9.21 | -6.78% | 21,156 |
| Feb 12, 2026 | 9.94 | 10.05 | 9.30 | 9.88 | 9.88 | -1.69% | 16,070 |
| Feb 11, 2026 | 10.10 | 10.65 | 9.96 | 10.05 | 10.05 | -4.47% | 23,834 |
| Feb 10, 2026 | 10.63 | 11.08 | 9.84 | 10.52 | 10.52 | -1.87% | 67,638 |
| Feb 9, 2026 | 8.60 | 10.95 | 8.60 | 10.72 | 10.72 | 20.31% | 87,641 |
| Feb 6, 2026 | 9.89 | 10.08 | 7.99 | 8.91 | 8.91 | -10.63% | 161,956 |
| Feb 5, 2026 | 11.75 | 12.30 | 9.08 | 9.97 | 9.97 | 16.20% | 11,718,481 |
| Feb 4, 2026 | 9.38 | 9.40 | 8.50 | 8.58 | 8.58 | -4.45% | 8,506 |
| Feb 3, 2026 | 10.00 | 10.00 | 8.93 | 8.98 | 8.98 | -3.44% | 7,322 |
| Feb 2, 2026 | 9.50 | 9.96 | 9.21 | 9.30 | 9.30 | -2.00% | 6,734 |
| Jan 30, 2026 | 10.90 | 10.90 | 9.27 | 9.49 | 9.49 | -9.43% | 16,660 |
| 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% | 27,290 |
| Jan 27, 2026 | 12.14 | 12.34 | 11.62 | 11.67 | 11.67 | -5.43% | 21,891 |
| Jan 26, 2026 | 10.19 | 12.60 | 10.17 | 12.34 | 12.34 | 25.03% | 75,930 |
| Jan 23, 2026 | 9.57 | 10.50 | 9.34 | 9.87 | 9.87 | 5.90% | 20,615 |
| 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% | 13,743 |
| 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% | 12,304 |
| Jan 14, 2026 | 7.87 | 9.26 | 7.87 | 9.02 | 9.02 | 5.62% | 32,013 |
| Jan 13, 2026 | 7.85 | 8.59 | 7.72 | 8.54 | 8.54 | 7.42% | 33,584 |
| Jan 12, 2026 | 7.78 | 7.95 | 7.65 | 7.95 | 7.95 | -0.75% | 23,886 |
| 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% | 42,894 |
| Jan 7, 2026 | 7.33 | 7.96 | 7.26 | 7.47 | 7.47 | 1.49% | 62,685 |
| Jan 6, 2026 | 7.21 | 8.20 | 6.50 | 7.36 | 7.36 | 0.68% | 2,268,501 |
| Jan 5, 2026 | 7.04 | 7.90 | 7.04 | 7.31 | 7.31 | -1.22% | 21,430 |
| Jan 2, 2026 | 6.71 | 7.40 | 6.71 | 7.40 | 7.40 | 8.35% | 21,403 |
| Dec 31, 2025 | 6.90 | 7.33 | 6.50 | 6.83 | 6.83 | 6.06% | 60,382 |
| Dec 30, 2025 | 6.62 | 6.76 | 6.35 | 6.44 | 6.44 | - | 201,964 |
| Dec 29, 2025 | 6.78 | 6.95 | 6.08 | 6.44 | 6.44 | -7.47% | 21,606 |
| Dec 26, 2025 | 7.48 | 7.48 | 6.94 | 6.96 | 6.96 | -6.33% | 15,437 |
| Dec 24, 2025 | 7.15 | 7.67 | 7.14 | 7.43 | 7.43 | -1.33% | 5,596 |
| Dec 23, 2025 | 7.37 | 7.66 | 7.33 | 7.53 | 7.53 | -0.86% | 20,269 |
| Dec 22, 2025 | 8.18 | 8.43 | 7.10 | 7.60 | 7.60 | -4.10% | 16,501 |
| Dec 19, 2025 | 7.61 | 8.30 | 7.61 | 7.92 | 7.92 | 0.89% | 5,809 |
| Dec 18, 2025 | 8.46 | 9.24 | 7.21 | 7.85 | 7.85 | -7.21% | 22,321 |
| Dec 17, 2025 | 8.90 | 9.16 | 8.26 | 8.46 | 8.46 | -7.08% | 14,965 |
| Dec 16, 2025 | 9.21 | 9.31 | 9.00 | 9.11 | 9.11 | 0.39% | 7,011 |
| Dec 15, 2025 | 9.56 | 9.58 | 8.69 | 9.07 | 9.07 | -4.63% | 8,919 |
| Dec 12, 2025 | 9.94 | 10.25 | 9.28 | 9.51 | 9.51 | -8.73% | 17,177 |
| Dec 11, 2025 | 9.80 | 11.28 | 9.53 | 10.42 | 10.42 | 20.74% | 88,500 |
| 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% | 3,266 |
| 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% | 6,415 |