Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
3.650
+0.040 (1.11%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.65 | 3.65 | 3.49 | 3.55 | - | -1.80% | 9,067 |
| Mar 6, 2026 | 3.40 | 3.70 | 3.22 | 3.61 | 3.61 | 6.02% | 25,704 |
| Mar 5, 2026 | 3.28 | 3.44 | 3.25 | 3.41 | 3.41 | 1.34% | 7,533 |
| Mar 4, 2026 | 3.32 | 3.40 | 3.19 | 3.36 | 3.36 | 0.30% | 27,244 |
| Mar 3, 2026 | 3.25 | 3.39 | 3.12 | 3.35 | 3.35 | 0.90% | 13,585 |
| Mar 2, 2026 | 3.11 | 3.37 | 3.09 | 3.32 | 3.32 | 4.08% | 41,323 |
| Feb 27, 2026 | 3.06 | 3.34 | 3.06 | 3.19 | 3.19 | 1.59% | 17,098 |
| Feb 26, 2026 | 3.05 | 3.19 | 3.05 | 3.14 | 3.14 | 0.32% | 9,812 |
| Feb 25, 2026 | 2.96 | 3.29 | 2.96 | 3.13 | 3.13 | 9.82% | 45,981 |
| Feb 24, 2026 | 2.77 | 2.85 | 2.65 | 2.85 | 2.85 | 2.78% | 8,712 |
| Feb 23, 2026 | 2.74 | 2.77 | 2.65 | 2.77 | 2.77 | 1.95% | 3,699 |
| Feb 20, 2026 | 2.54 | 2.78 | 2.54 | 2.72 | 2.72 | 4.70% | 6,746 |
| Feb 19, 2026 | 2.67 | 2.67 | 2.50 | 2.60 | 2.60 | 0.70% | 14,785 |
| Feb 18, 2026 | 2.57 | 2.68 | 2.55 | 2.58 | 2.58 | - | 4,528 |
| Feb 17, 2026 | 2.56 | 2.73 | 2.56 | 2.58 | 2.58 | 0.39% | 5,931 |
| Feb 13, 2026 | 2.56 | 2.65 | 2.53 | 2.57 | 2.57 | -1.53% | 8,633 |
| Feb 12, 2026 | 2.68 | 2.72 | 2.50 | 2.61 | 2.61 | -1.14% | 3,536 |
| Feb 11, 2026 | 2.78 | 2.79 | 2.59 | 2.64 | 2.64 | -2.94% | 7,268 |
| Feb 10, 2026 | 2.66 | 2.78 | 2.66 | 2.72 | 2.72 | 1.12% | 4,379 |
| Feb 9, 2026 | 2.69 | 2.69 | 2.52 | 2.69 | 2.69 | 2.28% | 9,348 |
| Feb 6, 2026 | 2.39 | 2.70 | 2.39 | 2.63 | 2.63 | 12.39% | 21,004 |
| Feb 5, 2026 | 2.41 | 2.49 | 2.34 | 2.34 | 2.34 | -4.49% | 17,049 |
| Feb 4, 2026 | 2.66 | 2.70 | 2.38 | 2.45 | 2.45 | -5.04% | 25,253 |
| Feb 3, 2026 | 2.75 | 2.75 | 2.58 | 2.58 | 2.58 | -6.18% | 9,883 |
| Feb 2, 2026 | 2.65 | 2.76 | 2.64 | 2.75 | 2.75 | 4.56% | 13,260 |
| Jan 30, 2026 | 2.78 | 2.78 | 2.60 | 2.63 | 2.63 | -4.36% | 36,652 |
| Jan 29, 2026 | 2.83 | 2.83 | 2.71 | 2.75 | 2.75 | -0.90% | 6,072 |
| Jan 28, 2026 | 2.85 | 2.94 | 2.78 | 2.78 | 2.78 | -5.93% | 12,918 |
| Jan 27, 2026 | 2.94 | 3.02 | 2.90 | 2.95 | 2.95 | 0.68% | 16,379 |
| Jan 26, 2026 | 2.92 | 3.00 | 2.91 | 2.93 | 2.93 | - | 9,536 |
| Jan 23, 2026 | 2.97 | 3.01 | 2.89 | 2.93 | 2.93 | 1.38% | 16,126 |
| Jan 22, 2026 | 3.02 | 3.05 | 2.87 | 2.89 | 2.89 | -3.67% | 16,597 |
| Jan 21, 2026 | 2.95 | 3.00 | 2.80 | 3.00 | 3.00 | 3.09% | 16,992 |
| Jan 20, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -5.52% | 14,645 |
| Jan 16, 2026 | 2.80 | 3.08 | 2.80 | 3.08 | 3.08 | 9.61% | 9,061 |
| Jan 15, 2026 | 2.74 | 2.87 | 2.64 | 2.81 | 2.81 | 2.55% | 16,734 |
| Jan 14, 2026 | 2.62 | 2.76 | 2.62 | 2.74 | 2.74 | 4.58% | 14,377 |
| Jan 13, 2026 | 2.89 | 2.92 | 2.60 | 2.62 | 2.62 | -8.07% | 52,202 |
| Jan 12, 2026 | 3.18 | 3.19 | 2.85 | 2.85 | 2.85 | -9.52% | 45,241 |
| Jan 9, 2026 | 3.58 | 3.65 | 2.88 | 3.15 | 3.15 | -11.02% | 51,272 |
| Jan 8, 2026 | 3.30 | 4.04 | 3.17 | 3.54 | 3.54 | 9.26% | 162,324 |
| Jan 7, 2026 | 3.23 | 3.31 | 3.20 | 3.24 | 3.24 | 1.25% | 13,363 |
| Jan 6, 2026 | 3.24 | 3.31 | 3.20 | 3.20 | 3.20 | -2.14% | 12,194 |
| Jan 5, 2026 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | -0.30% | 9,446 |
| Jan 2, 2026 | 3.28 | 3.34 | 3.16 | 3.28 | 3.28 | 1.55% | 37,039 |
| Dec 31, 2025 | 3.34 | 3.34 | 3.13 | 3.23 | 3.23 | -4.15% | 54,055 |
| Dec 30, 2025 | 3.41 | 3.45 | 3.28 | 3.37 | 3.37 | -2.03% | 23,215 |
| Dec 29, 2025 | 3.26 | 3.45 | 3.26 | 3.44 | 3.44 | 6.50% | 28,426 |
| Dec 26, 2025 | 3.48 | 3.48 | 3.03 | 3.23 | 3.23 | -8.24% | 82,870 |
| Dec 24, 2025 | 3.46 | 3.54 | 3.36 | 3.52 | 3.52 | 3.53% | 13,511 |
| Dec 23, 2025 | 3.58 | 3.65 | 3.39 | 3.40 | 3.40 | -6.34% | 28,347 |
| Dec 22, 2025 | 3.54 | 3.74 | 3.41 | 3.63 | 3.63 | 1.97% | 48,314 |
| Dec 19, 2025 | 3.98 | 4.01 | 3.31 | 3.56 | 3.56 | -10.55% | 188,311 |
| Dec 18, 2025 | 4.07 | 4.16 | 3.95 | 3.98 | 3.98 | -0.50% | 48,151 |
| Dec 17, 2025 | 4.29 | 4.33 | 3.92 | 4.00 | 4.00 | -8.26% | 77,685 |
| Dec 16, 2025 | 4.25 | 4.42 | 4.15 | 4.36 | 4.36 | 3.56% | 48,377 |
| Dec 15, 2025 | 4.25 | 4.49 | 4.13 | 4.21 | 4.21 | -1.17% | 51,321 |
| Dec 12, 2025 | 4.16 | 4.50 | 4.10 | 4.26 | 4.26 | -0.23% | 51,544 |
| Dec 11, 2025 | 4.22 | 4.42 | 4.21 | 4.27 | 4.27 | -0.93% | 36,526 |
| Dec 10, 2025 | 3.95 | 4.42 | 3.90 | 4.31 | 4.31 | 8.02% | 52,593 |
| Dec 9, 2025 | 4.00 | 4.16 | 3.87 | 3.99 | 3.99 | -2.44% | 126,005 |
| Dec 8, 2025 | 3.61 | 4.09 | 3.61 | 4.09 | 4.09 | 13.30% | 71,671 |
| Dec 5, 2025 | 3.38 | 3.77 | 3.23 | 3.61 | 3.61 | 0.56% | 61,920 |
| Dec 4, 2025 | 3.51 | 3.69 | 3.46 | 3.59 | 3.59 | 0.84% | 28,893 |
| Dec 3, 2025 | 3.30 | 3.64 | 3.19 | 3.56 | 3.56 | 8.54% | 76,396 |
| Dec 2, 2025 | 2.92 | 3.31 | 2.92 | 3.28 | 3.28 | 10.07% | 41,986 |
| Dec 1, 2025 | 3.29 | 3.29 | 2.86 | 2.98 | 2.98 | -10.78% | 161,458 |
| Nov 28, 2025 | 3.42 | 3.42 | 3.18 | 3.34 | 3.34 | -0.60% | 21,486 |
| Nov 26, 2025 | 3.42 | 3.52 | 3.33 | 3.36 | 3.36 | -2.61% | 31,283 |
| Nov 25, 2025 | 3.32 | 3.51 | 3.26 | 3.45 | 3.45 | 2.68% | 47,859 |
| Nov 24, 2025 | 3.08 | 3.42 | 3.04 | 3.36 | 3.36 | 6.33% | 64,579 |
| Nov 21, 2025 | 3.43 | 3.51 | 3.10 | 3.16 | 3.16 | -10.99% | 53,507 |
| Nov 20, 2025 | 3.29 | 3.76 | 3.16 | 3.55 | 3.55 | 7.25% | 140,179 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.20 | 3.31 | 3.31 | -0.90% | 31,607 |
| Nov 18, 2025 | 3.12 | 3.47 | 3.05 | 3.34 | 3.34 | 3.73% | 100,769 |
| Nov 17, 2025 | 2.99 | 3.33 | 2.89 | 3.22 | 3.22 | 8.42% | 92,135 |
| Nov 14, 2025 | 2.77 | 3.06 | 2.77 | 2.97 | 2.97 | 4.21% | 35,369 |
| Nov 13, 2025 | 2.95 | 3.06 | 2.69 | 2.85 | 2.85 | -4.68% | 39,238 |
| Nov 12, 2025 | 2.93 | 3.15 | 2.88 | 2.99 | 2.99 | 5.65% | 46,008 |
| Nov 11, 2025 | 2.49 | 3.00 | 2.49 | 2.83 | 2.83 | 11.86% | 118,658 |
| Nov 10, 2025 | 2.42 | 2.56 | 2.36 | 2.53 | 2.53 | 2.85% | 26,318 |
| Nov 7, 2025 | 2.40 | 2.59 | 2.32 | 2.46 | 2.46 | - | 21,987 |
| Nov 6, 2025 | 2.51 | 2.64 | 2.45 | 2.46 | 2.46 | -1.99% | 20,112 |
| Nov 5, 2025 | 2.52 | 2.61 | 2.46 | 2.51 | 2.51 | -0.40% | 22,566 |
| Nov 4, 2025 | 2.65 | 2.69 | 2.52 | 2.52 | 2.52 | -7.01% | 27,966 |
| Nov 3, 2025 | 2.65 | 2.76 | 2.62 | 2.71 | 2.71 | -0.37% | 19,125 |
| Oct 31, 2025 | 2.71 | 2.82 | 2.65 | 2.72 | 2.72 | 1.49% | 16,280 |
| Oct 30, 2025 | 2.77 | 2.79 | 2.63 | 2.68 | 2.68 | -1.47% | 35,954 |
| Oct 29, 2025 | 2.73 | 2.74 | 2.62 | 2.72 | 2.72 | 1.12% | 22,518 |
| Oct 28, 2025 | 2.83 | 2.84 | 2.69 | 2.69 | 2.69 | -6.92% | 24,778 |
| Oct 27, 2025 | 2.82 | 2.90 | 2.80 | 2.89 | 2.89 | 2.48% | 29,273 |
| Oct 24, 2025 | 2.71 | 2.90 | 2.70 | 2.82 | 2.82 | 4.06% | 49,773 |
| Oct 23, 2025 | 2.54 | 2.80 | 2.54 | 2.71 | 2.71 | 5.86% | 27,409 |
| Oct 22, 2025 | 2.58 | 2.70 | 2.51 | 2.56 | 2.56 | -7.58% | 81,999 |
| Oct 21, 2025 | 3.08 | 3.08 | 2.72 | 2.77 | 2.77 | -10.06% | 76,250 |
| Oct 20, 2025 | 3.07 | 3.16 | 3.02 | 3.08 | 3.08 | 0.33% | 64,694 |
| Oct 17, 2025 | 3.04 | 3.15 | 3.01 | 3.07 | 3.07 | -0.97% | 49,698 |
| Oct 16, 2025 | 3.14 | 3.27 | 3.06 | 3.10 | 3.10 | -2.82% | 82,550 |
| Oct 15, 2025 | 3.37 | 3.38 | 3.08 | 3.19 | 3.19 | -7.27% | 85,295 |
| Oct 14, 2025 | 3.20 | 3.59 | 3.14 | 3.44 | 3.44 | 5.52% | 129,768 |