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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	11.68	11.23	11.23	11.8	11.15	12,205
September 17, 2025	11.4	11.36	11.36	11.76	11.15	8,100
September 16, 2025	11.24	11.67	11.67	11.68	10.94	12,672
September 15, 2025	10.99	10.95	10.95	11.29	10.86	8,682
September 12, 2025	11.29	10.7	10.7	11.29	10.67	7,095
September 11, 2025	10.7	11.2	11.2	11.45	10.7	17,702
September 10, 2025	11.02	10.7	10.7	11.18	10.42	4,046
September 09, 2025	11.45	11.15	11.15	11.45	10.86	8,362
September 08, 2025	10.75	10.86	10.86	10.97	10.49	7,713
September 05, 2025	10.19	10.97	10.97	10.97	10	16,196
September 04, 2025	10.2	10.5	10.5	10.5	10.2	7,065
September 03, 2025	10.49	10.48	10.48	10.49	10.04	19,639
September 02, 2025	9.46	10.29	10.29	10.29	9.46	9,270
August 29, 2025	10	9.73	9.73	10	9.29	10,422
August 28, 2025	10.07	9.88	9.88	10.14	9.82	14,417
August 27, 2025	9.89	10.05	10.05	10.23	9.66	11,845
August 26, 2025	9.79	10.29	10.29	10.48	9.59	9,683
August 25, 2025	9.96	9.79	9.79	10.27	9.72	7,800
August 22, 2025	9.5	10.26	10.26	10.45	9.5	10,985
August 21, 2025	9.83	9.42	9.42	10.17	9.42	11,554
August 20, 2025	10.15	10.13	10.13	10.24	9.86	14,314
August 19, 2025	10.69	9.8	9.8	10.69	9.41	19,220
August 18, 2025	10.66	10.5	10.5	10.74	10.5	8,978
August 15, 2025	11.7	10.79	10.79	11.7	10.55	15,700
August 14, 2025	10.75	11.05	11.05	11.24	10.75	15,000
August 13, 2025	11.75	11.59	11.59	11.75	10.45	35,614
August 12, 2025	10.77	11.51	11.51	11.51	10.77	13,946
August 11, 2025	10.62	10.99	10.99	10.99	10.39	17,408
August 08, 2025	10.7	10.39	10.39	11	10.16	17,447
August 07, 2025	11.11	10.65	10.65	11.43	10.5	26,301
August 06, 2025	11.3	11.11	11.11	11.7	10.9	20,452

TransCode Therapeutics, Inc. (RNAZ) NASDAQ