Alaunos Therapeutics, Inc. - TCRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	3.04	3.07	3.07	3.15	3.01	49,698
October 16, 2025	3.14	3.1	3.1	3.27	3.06	82,600
October 15, 2025	3.37	3.19	3.19	3.38	3.08	85,295
October 14, 2025	3.2	3.44	3.44	3.59	3.14	129,800
October 13, 2025	3.05	3.26	3.26	3.4	3.02	133,833
October 10, 2025	3.37	3.48	3.48	3.5	3.08	386,041
October 09, 2025	4.28	3.99	3.99	4.59	3.67	23.9M
October 08, 2025	2.98	3.7	3.7	3.72	2.95	236,700
October 07, 2025	2.56	3	3	3.17	2.54	274,104
October 06, 2025	2.65	2.54	2.54	2.65	2.54	17,221
October 03, 2025	2.6	2.56	2.56	2.65	2.44	34,700
October 02, 2025	2.48	2.63	2.63	2.76	2.48	57,800
October 01, 2025	2.37	2.48	2.48	2.5	2.37	9,855
September 30, 2025	2.5	2.41	2.41	2.53	2.41	10,700
September 29, 2025	2.5	2.49	2.49	2.52	2.42	11,589
September 26, 2025	2.45	2.5	2.5	2.56	2.45	15,668
September 25, 2025	2.84	2.5	2.5	2.84	2.5	30,148
September 24, 2025	2.85	2.85	2.85	2.85	2.67	39,943
September 23, 2025	2.55	2.78	2.78	2.78	2.5	45,432
September 22, 2025	2.48	2.48	2.48	2.55	2.46	22,722
September 19, 2025	2.42	2.42	2.42	2.5	2.41	18,700
September 18, 2025	2.45	2.5	2.5	2.52	2.39	10,800
September 17, 2025	2.37	2.4	2.4	2.45	2.36	16,200
September 16, 2025	2.2	2.32	2.32	2.33	2.2	26,400
September 15, 2025	2.29	2.25	2.25	2.4	2.22	42,826
September 12, 2025	2.35	2.31	2.31	2.39	2.23	33,900
September 11, 2025	2.27	2.38	2.38	2.39	2.19	12,197
September 10, 2025	2.31	2.19	2.19	2.39	2.15	45,200
September 09, 2025	2.25	2.3	2.3	2.32	2.17	27,612
September 08, 2025	2.14	2.19	2.19	2.31	2.11	25,600
September 05, 2025	2.11	2.16	2.16	2.19	2.1	32,330
September 04, 2025	2.2	2.16	2.16	2.34	2.09	50,000
September 03, 2025	2.28	2.24	2.24	2.44	2.17	75,900
September 02, 2025	2.14	2.28	2.28	2.35	2.12	82,600
August 29, 2025	2.08	2.13	2.13	2.31	2.06	55,249
August 28, 2025	1.92	2.1	2.1	2.15	1.88	78,426
August 27, 2025	1.91	1.89	1.89	2.01	1.87	35,861
August 26, 2025	1.91	1.87	1.87	2.14	1.85	168,845
August 25, 2025	1.83	1.97	1.97	2.1	1.83	226,120
August 22, 2025	1.9	1.77	1.77	2.88	1.67	5.7M
August 21, 2025	1.98	1.89	1.89	2.05	1.86	39,040
August 20, 2025	2.24	2.07	2.07	2.4	2.04	34,456
August 19, 2025	2.33	2.24	2.24	2.44	2.2	7,129
August 18, 2025	2.28	2.33	2.33	2.36	2.24	20,200
August 15, 2025	2.4	2.25	2.25	2.54	2.23	19,932
August 14, 2025	2.5	2.4	2.4	2.54	2.39	23,712
August 13, 2025	2.52	2.39	2.39	2.53	2.16	53,424
August 12, 2025	2.65	2.44	2.44	2.74	2.39	34,635
August 11, 2025	2.44	2.54	2.54	2.85	2.44	63,000
August 08, 2025	2.61	2.47	2.47	2.79	2.43	88,023
August 07, 2025	2.81	2.6	2.6	2.81	2.58	24,300
August 06, 2025	2.89	2.84	2.84	3	2.82	75,300
August 05, 2025	3.02	2.94	2.94	3.15	2.8	90,824
August 04, 2025	2.76	3.02	3.02	3.02	2.6	28,805
August 01, 2025	2.84	2.74	2.74	2.84	2.58	7,300
July 31, 2025	2.96	2.85	2.85	3	2.84	19,981
July 30, 2025	2.94	2.87	2.87	3.13	2.72	46,222
July 29, 2025	3.14	2.77	2.77	3.14	2.69	39,200
July 28, 2025	2.96	3	3	3.15	2.95	29,986
July 25, 2025	2.97	2.81	2.81	2.97	2.5	47,143

Alaunos Therapeutics, Inc. (TCRT) NASDAQ