5 DAY PERFORMANCE
+112.06%
1 MONTH PERFORMANCE
+14.57%
3 MONTH PERFORMANCE
+26.41%
6 MONTH PERFORMANCE
+8.53%
YEAR-TO-DATE PERFORMANCE
+41.58%
1 YEAR PERFORMANCE
-9.20%
TransCode Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.00 | $4.00 (-0.13%) | $4.14 | $3.99 | 2.50 K | |
| 08/06/2026 | $4.30 | $4.27 (-0.7%) | $4.30 | $3.99 | 13.40 K | $3.92 M |
| 08/05/2026 | $4.54 | $4.25 (-6.39%) | $4.54 | $4.25 | 8.40 K | $3.90 M |
| 08/04/2026 | $4.38 | $4.45 (1.6%) | $4.72 | $4.38 | 14.50 K | $4.08 M |
| 08/03/2026 | $4.52 | $4.22 (-6.64%) | $4.62 | $4.22 | 10.71 K | $3.87 M |
| 07/31/2026 | $5.13 | $4.56 (-11.11%) | $5.37 | $4.47 | 30.26 K | $4.18 M |
| 07/30/2026 | $5.06 | $5.25 (3.75%) | $5.51 | $5.00 | 10.35 K | $4.81 M |
| 07/29/2026 | $4.85 | $4.96 (2.27%) | $5.31 | $4.80 | 5.23 K | $4.55 M |
| 07/28/2026 | $5.80 | $5.00 (-13.79%) | $6.00 | $4.50 | 42.50 K | $4.58 M |
| 07/27/2026 | $5.89 | $5.45 (-7.47%) | $6.13 | $5.40 | 24.00 K | $5.00 M |
| 07/24/2026 | $6.45 | $5.93 (-8.06%) | $6.69 | $5.85 | 24.60 K | $5.44 M |
| 07/23/2026 | $7.83 | $7.25 (-7.41%) | $7.97 | $7.25 | 13.83 K | $6.65 M |
| 07/22/2026 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 630 | $7.70 M |
| 07/21/2026 | $8.53 | $8.40 (-1.52%) | $8.97 | $8.04 | 10.82 K | $7.70 M |
| 07/20/2026 | $8.68 | $8.73 (0.58%) | $8.88 | $8.45 | 14.40 K | $8.01 M |
| 07/17/2026 | $8.47 | $8.43 (-0.47%) | $8.99 | $8.12 | 5.86 K | $7.73 M |
| 07/16/2026 | $8.46 | $8.27 (-2.25%) | $8.74 | $8.27 | 6.42 K | $7.58 M |
| 07/15/2026 | $8.85 | $8.70 (-1.69%) | $9.40 | $8.44 | 17.71 K | $7.98 M |
| 07/14/2026 | $8.45 | $8.58 (1.54%) | $8.65 | $8.01 | 17.23 K | $7.87 M |
| 07/13/2026 | $8.79 | $8.56 (-2.62%) | $9.12 | $7.94 | 25.21 K | $7.85 M |
| 07/10/2026 | $9.49 | $8.83 (-6.95%) | $10.69 | $8.48 | 59.60 K | $8.10 M |
| 07/09/2026 | $7.96 | $9.60 (20.6%) | $9.94 | $7.76 | 66.80 K | $8.80 M |
| 07/08/2026 | $8.54 | $7.88 (-7.73%) | $8.54 | $7.30 | 34.20 K | $7.23 M |
| 07/07/2026 | $7.59 | $8.44 (11.2%) | $8.50 | $7.59 | 23.06 K | $7.74 M |
| 07/06/2026 | $8.90 | $7.77 (-12.7%) | $8.90 | $7.30 | 51.96 K | $7.12 M |
| 07/02/2026 | $7.74 | $8.61 (11.24%) | $8.79 | $7.62 | 51.71 K | $7.90 M |
| 07/01/2026 | $6.25 | $7.65 (22.4%) | $7.97 | $6.15 | 69.20 K | $7.01 M |
| 06/30/2026 | $5.15 | $6.21 (20.58%) | $6.30 | $4.97 | 51.68 K | $5.69 M |
| 06/29/2026 | $4.85 | $5.24 (8.04%) | $5.40 | $4.85 | 15.30 K | $4.80 M |
| 06/26/2026 | $4.76 | $4.97 (4.41%) | $5.17 | $4.57 | 16.52 K | $4.56 M |
| 06/25/2026 | $4.80 | $4.55 (-5.21%) | $5.01 | $4.07 | 29.62 K | $4.17 M |
| 06/24/2026 | $5.26 | $4.89 (-7.03%) | $5.30 | $4.70 | 11.50 K | $4.48 M |
| 06/23/2026 | $4.83 | $4.86 (0.62%) | $4.94 | $4.60 | 5.50 K | $4.46 M |
| 06/22/2026 | $4.70 | $5.00 (6.38%) | $5.18 | $4.35 | 11.63 K | $4.58 M |
| 06/18/2026 | $5.29 | $4.70 (-11.15%) | $5.45 | $4.70 | 31.70 K | $4.31 M |
| 06/17/2026 | $5.30 | $5.35 (0.94%) | $5.87 | $5.09 | 21.30 K | $4.91 M |
| 06/16/2026 | $5.47 | $5.54 (1.28%) | $5.64 | $5.41 | 12.11 K | $5.08 M |
| 06/15/2026 | $5.18 | $5.47 (5.6%) | $6.00 | $5.02 | 38.31 K | $5.02 M |
| 06/12/2026 | $5.30 | $5.33 (0.57%) | $5.50 | $5.30 | 5.81 K | $4.89 M |
| 06/11/2026 | $5.27 | $5.69 (7.97%) | $5.82 | $5.17 | 8.42 K | $5.22 M |
| 06/10/2026 | $4.94 | $5.51 (11.54%) | $5.58 | $4.57 | 18.80 K | $5.05 M |
| 06/09/2026 | $5.14 | $4.98 (-3.11%) | $5.20 | $4.87 | 20.79 K | $4.57 M |
| 06/08/2026 | $5.43 | $5.09 (-6.26%) | $5.68 | $4.50 | 86.23 K | $4.67 M |
| 06/05/2026 | $5.76 | $5.60 (-2.78%) | $6.30 | $5.52 | 99.96 K | $5.14 M |
| 06/04/2026 | $5.07 | $5.84 (15.19%) | $5.99 | $4.65 | 133.90 K | $5.36 M |
| 06/03/2026 | $4.25 | $5.04 (18.59%) | $5.34 | $3.82 | 2.33 M | $4.62 M |
| 06/02/2026 | $5.45 | $5.29 (-2.94%) | $5.59 | $5.22 | 15.62 K | $4.85 M |
| 06/01/2026 | $5.38 | $5.44 (1.12%) | $5.75 | $5.25 | 10.37 K | $4.99 M |
| 05/29/2026 | $5.45 | $5.14 (-5.69%) | $5.45 | $5.12 | 8.80 K | $4.71 M |
| 05/28/2026 | $5.11 | $5.29 (3.52%) | $5.70 | $5.11 | 20.50 K | $4.85 M |
| 05/27/2026 | $5.20 | $5.09 (-2.12%) | $5.93 | $5.01 | 19.96 K | $4.67 M |
| 05/26/2026 | $5.43 | $5.39 (-0.74%) | $5.81 | $5.01 | 40.50 K | $4.94 M |
| 05/22/2026 | $6.04 | $6.24 (3.31%) | $6.55 | $6.03 | 7.73 K | $5.72 M |
| 05/21/2026 | $6.00 | $6.12 (2%) | $6.20 | $6.00 | 4.74 K | $5.61 M |
| 05/20/2026 | $6.00 | $6.11 (1.83%) | $6.27 | $5.56 | 15.21 K | $5.60 M |
| 05/19/2026 | $6.35 | $6.18 (-2.68%) | $6.50 | $6.01 | 11.61 K | $5.67 M |
| 05/18/2026 | $6.65 | $6.17 (-7.22%) | $7.14 | $6.02 | 9.90 K | $5.66 M |
| 05/15/2026 | $6.99 | $6.60 (-5.58%) | $7.22 | $6.56 | 6.40 K | $6.05 M |
| 05/14/2026 | $7.10 | $6.79 (-4.37%) | $7.43 | $6.75 | 9.42 K | $6.23 M |
| 05/13/2026 | $6.86 | $6.97 (1.6%) | $7.44 | $6.70 | 10.92 K | $6.39 M |
| 05/12/2026 | $7.04 | $6.73 (-4.4%) | $7.04 | $6.72 | 5.80 K | $6.17 M |
| 05/11/2026 | $7.12 | $7.00 (-1.69%) | $7.48 | $6.50 | 24.03 K | $6.42 M |
| 05/08/2026 | $7.49 | $7.32 (-2.27%) | $8.01 | $7.30 | 7.00 K | $6.71 M |
| 05/07/2026 | $7.52 | $7.65 (1.73%) | $8.25 | $7.48 | 10.80 K | $7.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
