TransCode Therapeutics, Inc. - RNAZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	9.94	9.51	9.51	10.25	9.28	17,177
December 11, 2025	9.8	10.42	10.42	11.28	9.53	88,500
December 10, 2025	8.35	8.63	8.63	9.31	8.35	15,240
December 09, 2025	8.5	8.41	8.41	8.5	8.2	14,305
December 08, 2025	8.36	8.35	8.35	8.69	8.24	7,520
December 05, 2025	8.64	8.61	8.61	9	8.45	8,200
December 04, 2025	8.48	8.64	8.64	8.78	8.45	3,300
December 03, 2025	8.77	8.41	8.41	8.77	8.2	10,600
December 02, 2025	8.91	8.95	8.95	9	8.51	6,400
December 01, 2025	9.29	9.29	9.29	9.29	9.29	9
November 28, 2025	9.3	9.29	9.29	9.3	9.29	1,211
November 26, 2025	9.22	9.22	9.22	9.41	9.2	2,532
November 25, 2025	8.9	9.19	9.19	9.21	8.9	6,115
November 24, 2025	8.73	9.05	9.05	9.16	8.73	6,025
November 21, 2025	8.48	8.64	8.64	8.8	8.48	4,447
November 20, 2025	8.55	8.56	8.56	9.26	8.51	7,626
November 19, 2025	9.01	8.99	8.99	9.42	8.9	10,200
November 18, 2025	9.2	9.03	9.03	9.39	8.99	12,316
November 17, 2025	9	9.41	9.41	9.43	8.75	19,705
November 14, 2025	8.57	9.24	9.24	9.24	8.57	6,760
November 13, 2025	8.99	8.42	8.42	8.99	8.41	10,800
November 12, 2025	9.06	8.8	8.8	9.14	8.6	11,939
November 11, 2025	9.27	9.06	9.06	9.36	8.76	12,400
November 10, 2025	9.52	9.4	9.4	9.85	9.3	13,839
November 07, 2025	9.46	9.43	9.43	9.49	8.9	25,214
November 06, 2025	9.76	9.29	9.29	9.91	9.06	11,200
November 05, 2025	9.5	9.57	9.57	10.07	9.5	12,119
November 04, 2025	9.91	9.5	9.5	10.45	9.5	17,034
November 03, 2025	11.1	10.51	10.51	11.1	10.51	34,717
October 31, 2025	11.33	11.2	11.2	11.33	10.98	15,500
October 30, 2025	12	10.95	10.95	12.46	10.9	23,738
October 29, 2025	12.69	11.93	11.93	12.69	11.9	27,894
October 28, 2025	13.01	12.69	12.69	13.21	12.4	10,800
October 27, 2025	13.75	13.14	13.14	13.96	13.03	16,968
October 24, 2025	13.32	13.39	13.39	13.77	12.92	8,823
October 23, 2025	12.42	13.14	13.14	13.47	12.11	37,719
October 22, 2025	13.37	12.45	12.45	13.57	12.36	35,255
October 21, 2025	14.69	13.77	13.77	14.69	13.08	35,463
October 20, 2025	15.07	14.76	14.76	15.33	14.76	17,640
October 17, 2025	14.91	15.23	15.23	15.39	14.7	22,284
October 16, 2025	14.76	14.92	14.92	15.49	14.57	54,331
October 15, 2025	14.24	14.85	14.85	15.3	14.04	63,597
October 14, 2025	13.65	14.28	14.28	15.9	13.29	116,189
October 13, 2025	13.92	13.52	13.52	14.32	13.5	76,200
October 10, 2025	14.12	14.15	14.15	15.94	13.87	125,100
October 09, 2025	13.29	14.78	14.78	15.5	13	221,224
October 08, 2025	18.71	14.8	14.8	20.99	13.18	7.5M
October 07, 2025	11.81	12.22	12.22	12.22	11.52	16,000
October 06, 2025	10.41	11.8	11.8	12.31	10.41	54,984
October 03, 2025	10.72	10.57	10.57	10.74	10.32	5,600
October 02, 2025	11	10.58	10.58	11	10.58	10,120
October 01, 2025	10.99	10.61	10.61	11.01	10.61	6,218
September 30, 2025	10.57	10.75	10.75	10.82	10.11	9,141
September 29, 2025	10.01	10.65	10.65	10.7	9.97	8,400
September 26, 2025	10	10.17	10.17	10.33	9.86	27,347
September 25, 2025	10.22	9.92	9.92	10.55	9.81	24,633
September 24, 2025	10.32	10.41	10.41	10.85	10	7,441
September 23, 2025	10.8	10.46	10.46	10.98	10.36	18,000
September 22, 2025	11.68	11.38	11.38	11.68	11	5,605
September 19, 2025	11.02	11.69	11.69	11.88	10.98	13,320

TransCode Therapeutics, Inc. (RNAZ) NASDAQ