Alaunos Therapeutics, Inc. (TCRT)
NASDAQ: TCRT · Real-Time Price · USD
3.610
+0.020 (0.56%)
At close: Dec 5, 2025, 4:00 PM EST
3.680
+0.070 (1.94%)
After-hours: Dec 5, 2025, 7:56 PM EST
Alaunos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.77 | 3.23 | 3.61 | 3.61 | 0.56% | 57,962 |
| Dec 4, 2025 | 3.51 | 3.69 | 3.46 | 3.59 | 3.59 | 0.84% | 27,443 |
| Dec 3, 2025 | 3.30 | 3.64 | 3.19 | 3.56 | 3.56 | 8.54% | 76,307 |
| 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% | 62,489 |
| Nov 21, 2025 | 3.43 | 3.51 | 3.10 | 3.16 | 3.16 | -10.99% | 53,505 |
| 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 |
| Oct 13, 2025 | 3.05 | 3.40 | 3.02 | 3.26 | 3.26 | -6.32% | 133,833 |
| Oct 10, 2025 | 3.37 | 3.50 | 3.08 | 3.48 | 3.48 | -12.78% | 386,041 |
| Oct 9, 2025 | 4.28 | 4.59 | 3.67 | 3.99 | 3.99 | 7.84% | 23,896,291 |
| Oct 8, 2025 | 2.98 | 3.72 | 2.95 | 3.70 | 3.70 | 23.33% | 236,659 |
| Oct 7, 2025 | 2.56 | 3.17 | 2.54 | 3.00 | 3.00 | 18.11% | 274,104 |
| Oct 6, 2025 | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | -0.78% | 17,221 |
| Oct 3, 2025 | 2.60 | 2.65 | 2.44 | 2.56 | 2.56 | -2.66% | 34,698 |
| Oct 2, 2025 | 2.48 | 2.76 | 2.48 | 2.63 | 2.63 | 6.05% | 57,763 |
| Oct 1, 2025 | 2.37 | 2.50 | 2.37 | 2.48 | 2.48 | 2.90% | 9,855 |
| Sep 30, 2025 | 2.50 | 2.53 | 2.41 | 2.41 | 2.41 | -3.29% | 10,656 |
| Sep 29, 2025 | 2.50 | 2.52 | 2.43 | 2.49 | 2.49 | -0.12% | 11,589 |
| Sep 26, 2025 | 2.45 | 2.56 | 2.45 | 2.50 | 2.50 | -0.20% | 15,668 |