Alaunos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.85	2.93	2.82	2.85	2.85	-	7,287
May 9, 2025	2.95	3.06	2.81	2.85	2.85	-5.32%	15,729
May 8, 2025	2.89	3.01	2.79	3.01	3.01	4.88%	25,999
May 7, 2025	2.85	2.90	2.56	2.87	2.87	-1.03%	28,258
May 6, 2025	2.89	2.91	2.71	2.90	2.90	1.75%	20,832
May 5, 2025	2.52	2.85	2.46	2.85	2.85	12.65%	46,755
May 2, 2025	2.24	2.57	2.22	2.53	2.53	12.95%	64,146
May 1, 2025	2.43	2.45	2.02	2.24	2.24	-8.57%	26,224
Apr 30, 2025	2.33	2.49	2.33	2.45	2.45	2.94%	12,928
Apr 29, 2025	2.45	2.47	2.33	2.38	2.38	-2.86%	10,601
Apr 28, 2025	2.69	2.86	2.32	2.45	2.45	-6.84%	63,411
Apr 25, 2025	2.69	2.86	2.56	2.63	2.63	-1.87%	17,816
Apr 24, 2025	2.47	2.77	2.47	2.68	2.68	8.94%	23,338
Apr 23, 2025	2.44	2.54	2.41	2.46	2.46	2.50%	12,604
Apr 22, 2025	2.34	2.48	2.27	2.40	2.40	2.13%	51,700
Apr 21, 2025	2.44	2.47	2.30	2.35	2.35	-5.24%	13,065
Apr 17, 2025	2.61	2.61	2.40	2.48	2.48	-7.12%	17,805
Apr 16, 2025	2.85	2.85	2.59	2.67	2.67	-7.93%	27,712
Apr 15, 2025	2.51	2.93	2.48	2.90	2.90	15.54%	93,492
Apr 14, 2025	2.80	2.92	2.51	2.51	2.51	-14.04%	95,477
Apr 11, 2025	3.05	3.20	2.80	2.92	2.92	2.10%	136,447
Apr 10, 2025	2.74	3.32	2.54	2.86	2.86	11.28%	213,871
Apr 9, 2025	2.36	2.65	2.25	2.57	2.57	2.39%	104,584
Apr 8, 2025	3.07	3.16	2.51	2.51	2.51	-16.33%	188,599
Apr 7, 2025	2.90	3.40	2.50	3.00	3.00	1.69%	490,677
Apr 4, 2025	4.42	5.35	2.90	2.95	2.95	-30.09%	2,748,720
Apr 3, 2025	2.97	4.79	2.73	4.22	4.22	50.71%	6,363,806
Apr 2, 2025	2.28	3.22	2.26	2.80	2.80	29.63%	13,688,919
Apr 1, 2025	1.44	2.75	1.34	2.16	2.16	46.94%	5,410,726
Mar 31, 2025	1.44	1.47	1.31	1.47	1.47	0.68%	4,971
Mar 28, 2025	1.52	1.60	1.46	1.46	1.46	-3.95%	3,340
Mar 27, 2025	1.54	1.54	1.44	1.52	1.52	-0.65%	3,562
Mar 26, 2025	1.55	1.60	1.42	1.53	1.53	-5.03%	63,476
Mar 25, 2025	1.49	1.61	1.49	1.61	1.61	8.85%	3,459
Mar 24, 2025	1.49	1.55	1.48	1.48	1.48	-0.67%	14,151
Mar 21, 2025	1.46	1.49	1.46	1.49	1.49	2.05%	1,954
Mar 20, 2025	1.46	1.48	1.44	1.46	1.46	1.39%	4,308
Mar 19, 2025	1.48	1.48	1.44	1.44	1.44	-2.83%	1,022
Mar 18, 2025	1.47	1.50	1.47	1.48	1.48	0.82%	1,235
Mar 17, 2025	1.45	1.48	1.45	1.47	1.47	2.80%	5,381
Mar 14, 2025	1.46	1.47	1.42	1.43	1.43	-3.38%	5,767
Mar 13, 2025	1.50	1.50	1.46	1.48	1.48	-1.33%	11,906
Mar 12, 2025	1.49	1.50	1.46	1.50	1.50	-2.60%	12,719
Mar 11, 2025	1.55	1.55	1.54	1.54	1.54	-0.65%	2,972
Mar 10, 2025	1.62	1.65	1.54	1.55	1.55	-4.32%	4,048
Mar 7, 2025	1.52	1.62	1.49	1.62	1.62	8.00%	37,893
Mar 6, 2025	1.54	1.55	1.50	1.50	1.50	-1.96%	9,245
Mar 5, 2025	1.51	1.53	1.50	1.53	1.53	2.68%	4,063
Mar 4, 2025	1.54	1.57	1.48	1.49	1.49	-5.10%	20,633
Mar 3, 2025	1.55	1.64	1.50	1.57	1.57	1.29%	19,137