TransCode Therapeutics, Inc. (RNAZ)
NASDAQ: RNAZ · Real-Time Price · USD
4.970
+0.420 (9.23%)
At close: Jun 26, 2026, 4:00 PM EDT
4.830
-0.140 (-2.82%)
After-hours: Jun 26, 2026, 6:14 PM EDT
TransCode Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.76 | 5.17 | 4.57 | 4.97 | 4.97 | 9.23% | 16,507 |
| Jun 25, 2026 | 4.80 | 5.01 | 4.07 | 4.55 | 4.55 | -7.05% | 29,616 |
| Jun 24, 2026 | 5.26 | 5.30 | 4.70 | 4.90 | 4.90 | 0.82% | 11,449 |
| Jun 23, 2026 | 4.83 | 4.94 | 4.60 | 4.86 | 4.86 | -2.90% | 5,469 |
| Jun 22, 2026 | 4.70 | 5.18 | 4.35 | 5.00 | 5.00 | 6.38% | 11,628 |
| Jun 18, 2026 | 5.29 | 5.45 | 4.70 | 4.70 | 4.70 | -12.15% | 31,669 |
| Jun 17, 2026 | 5.30 | 5.87 | 5.09 | 5.35 | 5.35 | -3.43% | 21,295 |
| Jun 16, 2026 | 5.47 | 5.64 | 5.41 | 5.54 | 5.54 | 1.28% | 12,106 |
| Jun 15, 2026 | 5.18 | 6.00 | 5.02 | 5.47 | 5.47 | 2.63% | 38,310 |
| Jun 12, 2026 | 5.30 | 5.50 | 5.30 | 5.33 | 5.33 | -6.33% | 5,808 |
| Jun 11, 2026 | 5.27 | 5.82 | 5.17 | 5.69 | 5.69 | 3.27% | 8,415 |
| Jun 10, 2026 | 4.94 | 5.58 | 4.57 | 5.51 | 5.51 | 10.64% | 18,781 |
| Jun 9, 2026 | 5.14 | 5.20 | 4.87 | 4.98 | 4.98 | -2.16% | 20,792 |
| Jun 8, 2026 | 5.43 | 5.68 | 4.50 | 5.09 | 5.09 | -9.11% | 86,234 |
| Jun 5, 2026 | 5.76 | 6.30 | 5.52 | 5.60 | 5.60 | -4.11% | 99,955 |
| Jun 4, 2026 | 5.07 | 5.99 | 4.65 | 5.84 | 5.84 | 15.87% | 133,872 |
| Jun 3, 2026 | 4.25 | 5.34 | 3.82 | 5.04 | 5.04 | -4.64% | 2,328,196 |
| Jun 2, 2026 | 5.45 | 5.59 | 5.22 | 5.29 | 5.29 | -2.76% | 15,624 |
| Jun 1, 2026 | 5.38 | 5.75 | 5.25 | 5.44 | 5.44 | 5.74% | 10,365 |
| May 29, 2026 | 5.45 | 5.45 | 5.12 | 5.14 | 5.14 | -2.84% | 8,769 |
| May 28, 2026 | 5.11 | 5.70 | 5.11 | 5.29 | 5.29 | 3.93% | 20,469 |
| May 27, 2026 | 5.20 | 5.93 | 5.01 | 5.09 | 5.09 | -5.57% | 19,956 |
| May 26, 2026 | 5.43 | 5.81 | 5.01 | 5.39 | 5.39 | -13.62% | 40,475 |
| May 22, 2026 | 6.04 | 6.55 | 6.03 | 6.24 | 6.24 | 2.04% | 7,730 |
| May 21, 2026 | 6.00 | 6.20 | 6.00 | 6.12 | 6.12 | 0.08% | 4,739 |
| May 20, 2026 | 6.00 | 6.27 | 5.56 | 6.11 | 6.11 | -1.10% | 15,207 |
| May 19, 2026 | 6.35 | 6.50 | 6.01 | 6.18 | 6.18 | 0.13% | 11,612 |
| May 18, 2026 | 6.65 | 7.14 | 6.02 | 6.17 | 6.17 | -6.51% | 9,872 |
| May 15, 2026 | 6.99 | 7.22 | 6.56 | 6.60 | 6.60 | -2.78% | 6,379 |
| May 14, 2026 | 7.10 | 7.43 | 6.75 | 6.79 | 6.79 | -2.60% | 9,419 |
| May 13, 2026 | 6.86 | 7.44 | 6.70 | 6.97 | 6.97 | 3.57% | 10,915 |
| May 12, 2026 | 7.04 | 7.04 | 6.72 | 6.73 | 6.73 | -3.86% | 5,759 |
| May 11, 2026 | 7.12 | 7.48 | 6.50 | 7.00 | 7.00 | -4.37% | 24,034 |
| May 8, 2026 | 7.49 | 8.01 | 7.30 | 7.32 | 7.32 | -4.31% | 6,952 |
| May 7, 2026 | 7.52 | 8.25 | 7.48 | 7.65 | 7.65 | 1.73% | 10,762 |
| May 6, 2026 | 7.88 | 7.90 | 7.51 | 7.52 | 7.52 | -4.33% | 8,607 |
| May 5, 2026 | 8.09 | 8.09 | 7.75 | 7.86 | 7.86 | 1.55% | 4,858 |
| May 4, 2026 | 7.92 | 8.10 | 7.74 | 7.74 | 7.74 | -1.15% | 6,349 |
| May 1, 2026 | 8.40 | 8.40 | 7.83 | 7.83 | 7.83 | -2.25% | 5,251 |
| Apr 30, 2026 | 8.40 | 9.30 | 8.01 | 8.01 | 8.01 | -4.64% | 10,565 |
| Apr 29, 2026 | 8.30 | 8.54 | 8.17 | 8.40 | 8.40 | -0.59% | 10,122 |
| Apr 28, 2026 | 8.30 | 8.62 | 8.30 | 8.45 | 8.45 | -0.82% | 1,335 |
| Apr 24, 2026 | 8.48 | 8.52 | 8.34 | 8.52 | 8.52 | -1.73% | 1,211 |
| Apr 23, 2026 | 9.10 | 9.10 | 8.55 | 8.67 | 8.67 | 0.85% | 5,009 |
| Apr 22, 2026 | 8.59 | 8.78 | 8.45 | 8.60 | 8.60 | -3.07% | 4,620 |
| Apr 21, 2026 | 8.65 | 8.87 | 8.65 | 8.87 | 8.87 | -0.17% | 1,785 |
| 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% | 4,344 |
| 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% | 5,927 |
| 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% | 3,175 |
| Apr 8, 2026 | 8.85 | 8.92 | 8.36 | 8.36 | 8.36 | -3.91% | 5,196 |
| Apr 7, 2026 | 8.66 | 9.08 | 8.62 | 8.70 | 8.70 | -2.90% | 6,033 |
| Apr 6, 2026 | 8.81 | 8.96 | 8.74 | 8.96 | 8.96 | 4.19% | 1,393 |
| 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% | 5,368 |
| Mar 31, 2026 | 8.56 | 8.80 | 8.46 | 8.61 | 8.61 | 0.35% | 12,281 |
| Mar 30, 2026 | 8.76 | 8.76 | 8.58 | 8.58 | 8.58 | -1.38% | 2,788 |
| 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 | - | 3,426 |
| 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% | 14,240 |
| 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 |