5 DAY PERFORMANCE
+105.74%
1 MONTH PERFORMANCE
+54.97%
3 MONTH PERFORMANCE
+7.56%
6 MONTH PERFORMANCE
+28.42%
YEAR-TO-DATE PERFORMANCE
+41.58%
1 YEAR PERFORMANCE
+28.93%
TransCode Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.88 | $7.52 (-4.57%) | $7.90 | $7.51 | 8.61 K | $6.90 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 | $7.98 M |
| 04/15/2026 | $8.90 | $8.91 (0.11%) | $9.15 | $8.55 | 5.93 K | $8.17 M |
| 04/14/2026 | $8.69 | $8.90 (2.42%) | $10.30 | $8.68 | 19.82 K | $8.16 M |
| 04/13/2026 | $7.92 | $8.80 (11.11%) | $8.80 | $7.88 | 5.62 K | $8.07 M |
| 04/10/2026 | $8.21 | $8.21 (0%) | $8.50 | $8.21 | 11.23 K | $7.53 M |
| 04/09/2026 | $8.30 | $8.55 (3.01%) | $8.57 | $8.22 | 3.20 K | $7.84 M |
| 04/08/2026 | $8.85 | $8.36 (-5.54%) | $8.92 | $8.36 | 5.20 K | $7.67 M |
| 04/07/2026 | $8.66 | $8.70 (0.46%) | $9.07 | $8.62 | 6.12 K | $7.98 M |
| 04/06/2026 | $8.81 | $8.96 (1.7%) | $8.96 | $8.74 | 1.39 K | $8.22 M |
| 04/02/2026 | $8.82 | $8.60 (-2.49%) | $8.82 | $8.60 | 1.54 K | $7.89 M |
| 04/01/2026 | $8.95 | $8.69 (-2.91%) | $9.44 | $8.69 | 5.40 K | $7.97 M |
| 03/31/2026 | $8.56 | $8.61 (0.58%) | $8.80 | $8.46 | 12.30 K | $7.90 M |
| 03/30/2026 | $8.76 | $8.58 (-2.05%) | $8.76 | $8.58 | 2.87 K | $7.87 M |
| 03/27/2026 | $8.87 | $8.70 (-1.92%) | $9.32 | $8.52 | 6.55 K | $7.98 M |
| 03/26/2026 | $8.87 | $8.54 (-3.72%) | $8.87 | $8.52 | 3.43 K | $7.83 M |
| 03/25/2026 | $8.92 | $8.54 (-4.26%) | $9.04 | $8.52 | 2.42 K | $7.83 M |
| 03/24/2026 | $8.66 | $8.51 (-1.73%) | $8.92 | $8.40 | 11.61 K | $7.80 M |
| 03/23/2026 | $9.11 | $8.99 (-1.32%) | $9.18 | $8.98 | 6.20 K | $8.24 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.
