5 DAY PERFORMANCE
+23.50%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
+41.58%
1 YEAR PERFORMANCE
-4.64%
TransCode Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.88 | $7.88 (0%) | $7.90 | $7.67 | 3.70 K | $7.15 M |
| 05/05/2026 | $8.09 | $7.86 (-2.84%) | $8.09 | $7.75 | 4.90 K | $7.21 M |
| 05/04/2026 | $7.92 | $7.74 (-2.27%) | $8.10 | $7.74 | 6.35 K | $7.10 M |
| 05/01/2026 | $8.40 | $7.83 (-6.79%) | $8.40 | $7.83 | 5.25 K | $7.18 M |
| 04/30/2026 | $8.40 | $8.01 (-4.64%) | $9.30 | $8.01 | 10.60 K | $7.34 M |
| 04/29/2026 | $8.30 | $8.40 (1.2%) | $8.54 | $8.16 | 10.12 K | $7.70 M |
| 04/28/2026 | $8.30 | $8.45 (1.81%) | $8.62 | $8.30 | 1.34 K | $7.75 M |
| 04/27/2026 | $8.52 | $8.52 (0%) | $8.52 | $8.52 | 1.78 K | $7.81 M |
| 04/24/2026 | $8.48 | $8.52 (0.47%) | $8.52 | $8.34 | 1.21 K | $7.81 M |
| 04/23/2026 | $9.10 | $8.67 (-4.73%) | $9.10 | $8.55 | 5.01 K | $7.95 M |
| 04/22/2026 | $8.59 | $8.60 (0.12%) | $8.78 | $8.45 | 4.62 K | $7.89 M |
| 04/21/2026 | $8.65 | $8.87 (2.54%) | $8.87 | $8.65 | 1.79 K | $8.13 M |
| 04/20/2026 | $8.80 | $8.89 (1.02%) | $8.96 | $8.61 | 2.70 K | $8.15 M |
| 04/17/2026 | $9.00 | $8.80 (-2.22%) | $9.00 | $8.61 | 4.34 K | $8.07 M |
| 04/16/2026 | $8.69 | $8.70 (0.12%) | $9.51 | $8.67 | 9.11 K | $60.01 M |
| 04/15/2026 | $8.90 | $8.91 (0.11%) | $9.15 | $8.55 | 5.93 K | $61.45 M |
| 04/14/2026 | $8.69 | $8.90 (2.42%) | $10.30 | $8.68 | 19.82 K | $61.38 M |
| 04/13/2026 | $7.92 | $8.80 (11.11%) | $8.80 | $7.88 | 5.62 K | $60.69 M |
| 04/10/2026 | $8.21 | $8.21 (0%) | $8.50 | $8.21 | 11.23 K | $6.84 M |
| 04/09/2026 | $8.30 | $8.55 (3.01%) | $8.57 | $8.22 | 3.20 K | $7.13 M |
| 04/08/2026 | $8.85 | $8.36 (-5.54%) | $8.92 | $8.36 | 5.20 K | $6.97 M |
| 04/07/2026 | $8.66 | $8.70 (0.46%) | $9.07 | $8.62 | 6.12 K | $7.25 M |
| 04/06/2026 | $8.81 | $8.96 (1.7%) | $8.96 | $8.74 | 1.39 K | $7.47 M |
| 04/02/2026 | $8.82 | $8.60 (-2.49%) | $8.82 | $8.60 | 1.54 K | $7.17 M |
| 04/01/2026 | $8.95 | $8.69 (-2.91%) | $9.44 | $8.69 | 5.40 K | $7.24 M |
| 03/31/2026 | $8.56 | $8.61 (0.58%) | $8.80 | $8.46 | 12.30 K | $7.18 M |
| 03/30/2026 | $8.76 | $8.58 (-2.05%) | $8.76 | $8.58 | 2.87 K | $7.15 M |
| 03/27/2026 | $8.87 | $8.70 (-1.92%) | $9.32 | $8.52 | 6.55 K | $7.25 M |
| 03/26/2026 | $8.87 | $8.54 (-3.72%) | $8.87 | $8.52 | 3.43 K | $7.12 M |
| 03/25/2026 | $8.92 | $8.54 (-4.26%) | $9.04 | $8.52 | 2.42 K | $7.12 M |
| 03/24/2026 | $8.66 | $8.51 (-1.73%) | $8.92 | $8.40 | 11.61 K | $7.09 M |
| 03/23/2026 | $9.11 | $8.99 (-1.32%) | $9.18 | $8.98 | 6.20 K | $7.49 M |
| 03/20/2026 | $9.30 | $8.98 (-3.44%) | $9.30 | $8.79 | 14.24 K | $7.49 M |
| 03/19/2026 | $9.34 | $9.31 (-0.32%) | $9.34 | $9.07 | 11.50 K | $7.76 M |
| 03/18/2026 | $9.28 | $9.55 (2.91%) | $9.63 | $9.18 | 6.00 K | $7.96 M |
| 03/17/2026 | $9.36 | $9.68 (3.42%) | $9.75 | $9.20 | 11.46 K | $8.07 M |
| 03/16/2026 | $9.48 | $9.35 (-1.37%) | $9.80 | $9.32 | 10.64 K | $7.79 M |
| 03/13/2026 | $9.11 | $9.79 (7.46%) | $9.84 | $9.11 | 6.80 K | $8.16 M |
| 03/12/2026 | $9.52 | $9.80 (2.94%) | $9.90 | $8.90 | 16.20 K | $8.17 M |
| 03/11/2026 | $9.71 | $9.57 (-1.44%) | $9.87 | $9.57 | 5.90 K | $7.98 M |
| 03/10/2026 | $9.65 | $9.66 (0.1%) | $9.99 | $9.53 | 3.45 K | $8.05 M |
| 03/09/2026 | $9.67 | $9.67 (0%) | $9.88 | $9.10 | 12.20 K | $8.06 M |
| 03/06/2026 | $10.03 | $9.60 (-4.29%) | $10.03 | $9.11 | 11.53 K | $8.00 M |
| 03/05/2026 | $9.63 | $9.33 (-3.12%) | $9.97 | $9.25 | 18.40 K | $7.78 M |
| 03/04/2026 | $9.76 | $9.84 (0.82%) | $10.40 | $9.38 | 13.40 K | $8.20 M |
| 03/03/2026 | $10.04 | $10.25 (2.09%) | $10.40 | $9.40 | 28.98 K | $8.55 M |
| 03/02/2026 | $9.34 | $9.87 (5.67%) | $10.15 | $9.30 | 11.30 K | $8.23 M |
| 02/27/2026 | $10.06 | $9.61 (-4.47%) | $10.06 | $9.53 | 18.10 K | $8.01 M |
| 02/26/2026 | $9.42 | $10.17 (7.96%) | $10.17 | $9.42 | 6.90 K | $8.48 M |
| 02/25/2026 | $9.62 | $9.98 (3.74%) | $10.01 | $9.62 | 14.72 K | $8.32 M |
| 02/24/2026 | $9.99 | $9.90 (-0.9%) | $9.99 | $9.48 | 13.71 K | $8.25 M |
| 02/23/2026 | $9.69 | $9.67 (-0.21%) | $9.82 | $9.31 | 50.82 K | $8.06 M |
| 02/20/2026 | $10.20 | $9.69 (-5%) | $10.21 | $9.65 | 5.54 K | $8.08 M |
| 02/19/2026 | $9.51 | $10.38 (9.15%) | $10.55 | $8.86 | 17.37 K | $8.65 M |
| 02/18/2026 | $8.75 | $9.20 (5.14%) | $9.41 | $8.75 | 34.10 K | $7.67 M |
| 02/17/2026 | $9.11 | $8.66 (-4.94%) | $9.19 | $8.58 | 42.60 K | $7.22 M |
| 02/13/2026 | $9.58 | $9.21 (-3.86%) | $9.83 | $9.01 | 21.20 K | $7.68 M |
| 02/12/2026 | $9.94 | $9.88 (-0.6%) | $10.05 | $9.30 | 16.10 K | $8.24 M |
| 02/11/2026 | $10.10 | $10.05 (-0.5%) | $10.65 | $9.96 | 23.83 K | $8.38 M |
| 02/10/2026 | $10.63 | $10.52 (-1.03%) | $11.08 | $9.84 | 67.64 K | $8.77 M |
| 02/09/2026 | $8.60 | $10.72 (24.65%) | $10.95 | $8.60 | 87.64 K | $8.94 M |
| 02/06/2026 | $9.89 | $8.91 (-9.91%) | $10.08 | $7.99 | 162.00 K | $7.43 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.
