Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
2.590
-0.110 (-4.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.70 | 2.70 | 2.37 | 2.59 | 2.59 | -4.07% | 38,289 |
| Apr 27, 2026 | 2.71 | 2.77 | 2.67 | 2.70 | 2.70 | -2.17% | 10,153 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | - | 17,015 |
| Apr 23, 2026 | 2.80 | 2.81 | 2.75 | 2.76 | 2.76 | 1.10% | 4,973 |
| Apr 22, 2026 | 2.79 | 2.85 | 2.73 | 2.73 | 2.73 | -1.80% | 8,826 |
| Apr 21, 2026 | 2.80 | 2.82 | 2.74 | 2.78 | 2.78 | -2.11% | 19,464 |
| Apr 20, 2026 | 2.96 | 2.96 | 2.82 | 2.84 | 2.84 | -2.74% | 7,255 |
| Apr 17, 2026 | 2.89 | 2.92 | 2.77 | 2.92 | 2.92 | 3.18% | 11,270 |
| Apr 16, 2026 | 2.97 | 2.99 | 2.76 | 2.83 | 2.83 | -2.08% | 13,660 |
| Apr 15, 2026 | 2.97 | 3.02 | 2.88 | 2.89 | 2.89 | -3.34% | 21,193 |
| Apr 14, 2026 | 2.95 | 3.08 | 2.84 | 2.99 | 2.99 | 1.01% | 31,320 |
| Apr 13, 2026 | 3.10 | 3.10 | 2.87 | 2.96 | 2.96 | 2.42% | 8,922 |
| Apr 10, 2026 | 2.80 | 3.03 | 2.78 | 2.89 | 2.89 | 2.12% | 31,115 |
| Apr 9, 2026 | 2.91 | 3.14 | 2.83 | 2.83 | 2.83 | -2.75% | 9,140 |
| Apr 8, 2026 | 2.92 | 2.92 | 2.84 | 2.91 | 2.91 | -0.34% | 7,556 |
| Apr 7, 2026 | 2.85 | 2.99 | 2.84 | 2.92 | 2.92 | 1.74% | 6,840 |
| Apr 6, 2026 | 2.90 | 3.00 | 2.70 | 2.87 | 2.87 | -2.05% | 15,163 |
| Apr 2, 2026 | 3.15 | 3.15 | 2.90 | 2.93 | 2.93 | -0.68% | 16,897 |
| Apr 1, 2026 | 2.87 | 3.14 | 2.87 | 2.95 | 2.95 | 3.15% | 15,968 |
| Mar 31, 2026 | 2.83 | 2.99 | 2.67 | 2.86 | 2.86 | 1.42% | 50,093 |
| Mar 30, 2026 | 2.97 | 3.01 | 2.81 | 2.82 | 2.82 | -5.37% | 45,258 |
| Mar 27, 2026 | 2.97 | 3.05 | 2.93 | 2.98 | 2.98 | -1.00% | 10,375 |
| Mar 26, 2026 | 3.03 | 3.10 | 2.88 | 3.01 | 3.01 | - | 19,240 |
| Mar 25, 2026 | 3.31 | 3.31 | 3.01 | 3.01 | 3.01 | -4.14% | 18,415 |
| Mar 24, 2026 | 3.30 | 3.30 | 3.07 | 3.14 | 3.14 | -1.88% | 18,792 |
| Mar 23, 2026 | 3.22 | 3.25 | 3.16 | 3.20 | 3.20 | -0.62% | 3,199 |
| Mar 20, 2026 | 3.26 | 3.31 | 3.10 | 3.22 | 3.22 | -2.72% | 29,170 |
| Mar 19, 2026 | 3.37 | 3.37 | 3.12 | 3.31 | 3.31 | 1.22% | 10,600 |
| Mar 18, 2026 | 3.12 | 3.32 | 3.08 | 3.27 | 3.27 | 4.81% | 11,623 |
| Mar 17, 2026 | 3.15 | 3.30 | 3.03 | 3.12 | 3.12 | -4.29% | 8,844 |
| Mar 16, 2026 | 3.40 | 3.47 | 3.26 | 3.26 | 3.26 | -1.21% | 4,886 |
| Mar 13, 2026 | 3.23 | 3.33 | 2.98 | 3.30 | 3.30 | 3.45% | 18,998 |
| Mar 12, 2026 | 3.46 | 3.50 | 3.19 | 3.19 | 3.19 | -8.07% | 17,699 |
| Mar 11, 2026 | 3.47 | 3.58 | 3.42 | 3.47 | 3.47 | -0.57% | 5,602 |
| Mar 10, 2026 | 3.55 | 3.65 | 3.49 | 3.49 | 3.49 | -4.38% | 7,608 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.49 | 3.65 | 3.65 | 1.11% | 10,536 |
| Mar 6, 2026 | 3.40 | 3.70 | 3.22 | 3.61 | 3.61 | 6.02% | 25,767 |
| Mar 5, 2026 | 3.28 | 3.44 | 3.25 | 3.41 | 3.41 | 1.34% | 7,667 |
| 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% | 13,687 |
| Mar 2, 2026 | 3.11 | 3.37 | 3.09 | 3.32 | 3.32 | 4.08% | 41,645 |
| Feb 27, 2026 | 3.06 | 3.34 | 3.06 | 3.19 | 3.19 | 1.59% | 17,516 |
| Feb 26, 2026 | 3.05 | 3.19 | 3.05 | 3.14 | 3.14 | 0.32% | 9,832 |
| Feb 25, 2026 | 2.96 | 3.29 | 2.96 | 3.13 | 3.13 | 9.82% | 47,002 |
| Feb 24, 2026 | 2.77 | 2.85 | 2.65 | 2.85 | 2.85 | 2.78% | 20,068 |
| Feb 23, 2026 | 2.74 | 2.77 | 2.65 | 2.77 | 2.77 | 1.95% | 3,700 |
| Feb 20, 2026 | 2.54 | 2.78 | 2.54 | 2.72 | 2.72 | 4.70% | 6,748 |
| Feb 19, 2026 | 2.67 | 2.67 | 2.50 | 2.60 | 2.60 | 0.70% | 15,285 |
| Feb 18, 2026 | 2.57 | 2.68 | 2.55 | 2.58 | 2.58 | - | 4,758 |
| Feb 17, 2026 | 2.56 | 2.73 | 2.56 | 2.58 | 2.58 | 0.39% | 6,031 |
| 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% | 7,270 |
| Feb 10, 2026 | 2.66 | 2.78 | 2.66 | 2.72 | 2.72 | 1.12% | 4,385 |
| 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% | 21,247 |
| Feb 5, 2026 | 2.41 | 2.49 | 2.34 | 2.34 | 2.34 | -4.49% | 17,549 |
| Feb 4, 2026 | 2.66 | 2.70 | 2.38 | 2.45 | 2.45 | -5.04% | 25,260 |
| Feb 3, 2026 | 2.75 | 2.75 | 2.58 | 2.58 | 2.58 | -6.18% | 9,900 |
| Feb 2, 2026 | 2.65 | 2.76 | 2.64 | 2.75 | 2.75 | 4.56% | 13,262 |
| Jan 30, 2026 | 2.78 | 2.78 | 2.60 | 2.63 | 2.63 | -4.36% | 37,662 |
| Jan 29, 2026 | 2.83 | 2.83 | 2.71 | 2.75 | 2.75 | -0.90% | 6,073 |
| 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% | 16,451 |
| Jan 26, 2026 | 2.92 | 3.00 | 2.91 | 2.93 | 2.93 | - | 9,570 |
| Jan 23, 2026 | 2.97 | 3.01 | 2.89 | 2.93 | 2.93 | 1.38% | 16,647 |
| Jan 22, 2026 | 3.02 | 3.05 | 2.87 | 2.89 | 2.89 | -3.67% | 18,219 |
| Jan 21, 2026 | 2.95 | 3.00 | 2.80 | 3.00 | 3.00 | 3.09% | 16,993 |
| 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% | 9,067 |
| Jan 15, 2026 | 2.74 | 2.87 | 2.64 | 2.81 | 2.81 | 2.55% | 17,235 |
| Jan 14, 2026 | 2.62 | 2.76 | 2.62 | 2.74 | 2.74 | 4.58% | 14,723 |
| Jan 13, 2026 | 2.89 | 2.92 | 2.60 | 2.62 | 2.62 | -8.07% | 57,491 |
| Jan 12, 2026 | 3.18 | 3.19 | 2.85 | 2.85 | 2.85 | -9.52% | 45,335 |
| Jan 9, 2026 | 3.58 | 3.65 | 2.88 | 3.15 | 3.15 | -11.02% | 51,313 |
| Jan 8, 2026 | 3.30 | 4.04 | 3.17 | 3.54 | 3.54 | 9.26% | 162,331 |
| Jan 7, 2026 | 3.23 | 3.31 | 3.20 | 3.24 | 3.24 | 1.25% | 15,187 |
| Jan 6, 2026 | 3.24 | 3.31 | 3.20 | 3.20 | 3.20 | -2.14% | 12,206 |
| Jan 5, 2026 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | -0.30% | 9,457 |
| Jan 2, 2026 | 3.28 | 3.34 | 3.16 | 3.28 | 3.28 | 1.55% | 37,104 |
| Dec 31, 2025 | 3.34 | 3.34 | 3.13 | 3.23 | 3.23 | -4.15% | 54,155 |
| 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% | 28,625 |
| Dec 26, 2025 | 3.48 | 3.48 | 3.03 | 3.23 | 3.23 | -8.24% | 82,910 |
| 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% | 48,706 |
| Dec 19, 2025 | 3.98 | 4.01 | 3.31 | 3.56 | 3.56 | -10.55% | 188,989 |
| 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 |