5 DAY PERFORMANCE
+475.60%
1 MONTH PERFORMANCE
+236.93%
3 MONTH PERFORMANCE
+105.74%
6 MONTH PERFORMANCE
+7.68%
YEAR-TO-DATE PERFORMANCE
+41.58%
1 YEAR PERFORMANCE
-17.28%
TransCode Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.74 | $1.76 (1.15%) | $1.79 | $1.73 | 65.37 K | $1.65 M |
| 09/18/2026 | $2.00 | $1.65 (-17.5%) | $2.00 | $1.65 | 30.80 K | $1.55 M |
| 09/17/2026 | $1.70 | $1.72 (1.18%) | $1.72 | $1.63 | 58.15 K | $1.61 M |
| 09/16/2026 | $1.66 | $1.68 (1.2%) | $1.71 | $1.58 | 18.70 K | $1.57 M |
| 09/15/2026 | $1.65 | $1.60 (-3.03%) | $1.70 | $1.60 | 18.52 K | $1.50 M |
| 09/14/2026 | $1.65 | $1.65 (0%) | $1.72 | $1.65 | 20.66 K | $1.55 M |
| 09/11/2026 | $1.68 | $1.69 (0.6%) | $1.74 | $1.63 | 11.45 K | $1.58 M |
| 09/10/2026 | $1.72 | $1.69 (-1.74%) | $1.83 | $1.69 | 26.09 K | $1.58 M |
| 09/09/2026 | $1.86 | $1.78 (-4.3%) | $1.95 | $1.75 | 30.94 K | $1.67 M |
| 09/08/2026 | $1.98 | $1.89 (-4.55%) | $2.03 | $1.88 | 37.79 K | $1.77 M |
| 09/04/2026 | $2.18 | $2.06 (-5.5%) | $2.18 | $2.05 | 10.62 K | $1.93 M |
| 09/03/2026 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.02 | 70.00 K | $2.01 M |
| 09/02/2026 | $2.06 | $2.01 (-2.43%) | $2.12 | $2.01 | 22.51 K | $1.88 M |
| 09/01/2026 | $2.08 | $2.06 (-0.96%) | $2.35 | $2.04 | 98.17 K | $1.93 M |
| 08/31/2026 | $2.10 | $2.10 (0%) | $2.28 | $1.83 | 838.25 K | $1.97 M |
| 08/28/2026 | $2.24 | $2.18 (-2.68%) | $2.35 | $2.09 | 38.03 K | $2.04 M |
| 08/27/2026 | $2.35 | $2.28 (-2.98%) | $2.41 | $2.27 | 27.62 K | $2.14 M |
| 08/26/2026 | $2.58 | $2.34 (-9.3%) | $2.58 | $2.24 | 24.25 K | $2.19 M |
| 08/25/2026 | $2.74 | $2.53 (-7.66%) | $2.87 | $2.40 | 138.12 K | $2.37 M |
| 08/24/2026 | $2.90 | $2.70 (-6.9%) | $2.91 | $2.65 | 78.33 K | $2.53 M |
| 08/21/2026 | $2.90 | $2.87 (-1.03%) | $3.00 | $2.87 | 42.18 K | $2.69 M |
| 08/20/2026 | $3.12 | $2.97 (-4.81%) | $3.28 | $2.87 | 45.69 K | $2.78 M |
| 08/19/2026 | $3.27 | $3.21 (-1.83%) | $3.49 | $3.03 | 76.13 K | $3.01 M |
| 08/18/2026 | $3.00 | $3.24 (8%) | $3.37 | $3.00 | 22.10 K | $3.04 M |
| 08/17/2026 | $3.36 | $3.16 (-5.95%) | $3.50 | $2.94 | 81.30 K | $2.96 M |
| 08/14/2026 | $3.50 | $3.28 (-6.29%) | $3.70 | $3.21 | 41.01 K | $3.07 M |
| 08/13/2026 | $3.42 | $3.48 (1.75%) | $3.50 | $3.30 | 24.00 K | $3.33 M |
| 08/12/2026 | $3.40 | $3.37 (-0.88%) | $3.61 | $3.32 | 21.60 K | $3.23 M |
| 08/11/2026 | $3.90 | $3.43 (-12.05%) | $3.98 | $3.43 | 24.12 K | $3.28 M |
| 08/10/2026 | $3.91 | $3.88 (-0.77%) | $4.26 | $3.88 | 20.14 K | $3.71 M |
| 08/07/2026 | $4.00 | $3.96 (-1%) | $4.31 | $3.96 | 28.60 K | $3.63 M |
| 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 |
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.
