5 DAY PERFORMANCE
+94.68%
1 MONTH PERFORMANCE
+79.41%
3 MONTH PERFORMANCE
+37.08%
6 MONTH PERFORMANCE
+39.16%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
+40.77%
Alaunos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.97 | $2.00 (1.52%) | $2.00 | $1.97 | 1.69 K | |
| 08/06/2026 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.99 | 5.04 K | $3.88 M |
| 08/05/2026 | $1.89 | $2.02 (6.88%) | $2.02 | $1.89 | 11.80 K | $3.94 M |
| 08/04/2026 | $1.88 | $1.90 (1.06%) | $1.96 | $1.85 | 11.01 K | $3.70 M |
| 08/03/2026 | $1.86 | $1.91 (2.69%) | $1.93 | $1.86 | 4.90 K | $3.72 M |
| 07/31/2026 | $1.88 | $1.88 (0%) | $1.92 | $1.83 | 9.61 K | $3.66 M |
| 07/30/2026 | $1.85 | $1.88 (1.62%) | $1.93 | $1.84 | 8.42 K | $3.66 M |
| 07/29/2026 | $1.88 | $1.90 (1.06%) | $1.93 | $1.88 | 5.70 K | $3.70 M |
| 07/28/2026 | $1.90 | $1.90 (0%) | $1.90 | $1.85 | 5.35 K | $3.70 M |
| 07/27/2026 | $1.91 | $1.93 (1.05%) | $1.95 | $1.85 | 18.14 K | $3.76 M |
| 07/24/2026 | $1.97 | $1.94 (-1.52%) | $1.98 | $1.81 | 14.15 K | $3.78 M |
| 07/23/2026 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.85 | 7.80 K | $3.74 M |
| 07/22/2026 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.95 | 10.00 K | $3.80 M |
| 07/21/2026 | $2.05 | $2.09 (1.95%) | $2.19 | $2.03 | 30.20 K | $4.07 M |
| 07/20/2026 | $2.08 | $2.03 (-2.4%) | $2.08 | $2.02 | 5.23 K | $3.96 M |
| 07/17/2026 | $2.04 | $2.05 (0.49%) | $2.06 | $2.02 | 4.70 K | $3.99 M |
| 07/16/2026 | $2.08 | $2.07 (-0.48%) | $2.08 | $2.03 | 4.96 K | $4.03 M |
| 07/15/2026 | $2.11 | $2.13 (0.95%) | $2.13 | $2.10 | 3.90 K | $4.15 M |
| 07/14/2026 | $2.05 | $2.09 (1.95%) | $2.10 | $2.05 | 7.24 K | $4.07 M |
| 07/13/2026 | $2.04 | $2.08 (1.96%) | $2.10 | $2.03 | 7.55 K | $4.05 M |
| 07/10/2026 | $2.06 | $2.05 (-0.49%) | $2.09 | $2.00 | 10.72 K | $3.99 M |
| 07/09/2026 | $2.06 | $2.07 (0.49%) | $2.08 | $1.98 | 19.14 K | $4.03 M |
| 07/08/2026 | $2.04 | $2.07 (1.47%) | $2.22 | $2.01 | 61.30 K | $4.03 M |
| 07/07/2026 | $2.05 | $2.04 (-0.49%) | $2.12 | $2.00 | 12.46 K | $3.97 M |
| 07/06/2026 | $2.13 | $2.15 (0.94%) | $2.15 | $2.11 | 9.37 K | $4.19 M |
| 07/02/2026 | $2.19 | $2.08 (-5.02%) | $2.20 | $2.07 | 13.40 K | $4.05 M |
| 07/01/2026 | $2.26 | $2.16 (-4.42%) | $2.31 | $2.15 | 11.90 K | $4.21 M |
| 06/30/2026 | $2.44 | $2.26 (-7.38%) | $2.44 | $2.25 | 16.90 K | $4.40 M |
| 06/29/2026 | $2.20 | $2.37 (7.73%) | $2.48 | $2.20 | 65.23 K | $4.62 M |
| 06/26/2026 | $2.07 | $2.08 (0.48%) | $2.23 | $2.06 | 13.96 K | $4.05 M |
| 06/25/2026 | $2.26 | $2.07 (-8.41%) | $2.26 | $2.06 | 13.77 K | $4.03 M |
| 06/24/2026 | $2.28 | $2.15 (-5.7%) | $2.28 | $2.15 | 2.42 K | $4.19 M |
| 06/23/2026 | $2.15 | $2.15 (0%) | $2.16 | $2.15 | 3.94 K | $4.19 M |
| 06/22/2026 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.16 | 1.55 K | $4.21 M |
| 06/18/2026 | $2.21 | $2.15 (-2.71%) | $2.23 | $2.15 | 16.13 K | $4.19 M |
| 06/17/2026 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.22 | 1.33 K | $4.33 M |
| 06/16/2026 | $2.28 | $2.24 (-1.75%) | $2.34 | $2.21 | 5.15 K | $4.36 M |
| 06/15/2026 | $2.37 | $2.28 (-3.8%) | $2.37 | $2.26 | 11.05 K | $4.44 M |
| 06/12/2026 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.25 | 7.48 K | $4.40 M |
| 06/11/2026 | $1.99 | $2.21 (11.06%) | $2.32 | $1.99 | 20.98 K | $4.31 M |
| 06/10/2026 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.92 | 12.40 K | $3.84 M |
| 06/09/2026 | $2.06 | $1.99 (-3.4%) | $2.06 | $1.96 | 27.10 K | $3.88 M |
| 06/08/2026 | $2.29 | $2.00 (-12.66%) | $2.29 | $2.00 | 31.80 K | $3.90 M |
| 06/05/2026 | $2.49 | $2.28 (-8.43%) | $2.49 | $2.28 | 42.60 K | $4.44 M |
| 06/04/2026 | $2.61 | $2.44 (-6.51%) | $2.61 | $2.41 | 22.80 K | $4.75 M |
| 06/03/2026 | $2.84 | $2.62 (-7.75%) | $2.84 | $2.61 | 36.30 K | $5.10 M |
| 06/02/2026 | $2.76 | $2.75 (-0.36%) | $2.90 | $2.67 | 18.20 K | $5.36 M |
| 06/01/2026 | $2.95 | $2.87 (-2.71%) | $3.04 | $2.75 | 11.01 K | $5.59 M |
| 05/29/2026 | $2.98 | $2.85 (-4.36%) | $3.02 | $2.85 | 17.46 K | $5.55 M |
| 05/28/2026 | $2.97 | $3.06 (3.03%) | $3.09 | $2.81 | 33.07 K | $5.96 M |
| 05/27/2026 | $2.41 | $2.81 (16.6%) | $3.06 | $2.41 | 67.80 K | $5.47 M |
| 05/26/2026 | $2.52 | $2.45 (-2.78%) | $2.59 | $2.30 | 22.66 K | $4.77 M |
| 05/22/2026 | $2.45 | $2.42 (-1.22%) | $2.55 | $2.40 | 15.11 K | $4.72 M |
| 05/21/2026 | $2.36 | $2.37 (0.42%) | $2.40 | $2.36 | 11.90 K | $4.62 M |
| 05/20/2026 | $2.36 | $2.40 (1.69%) | $2.44 | $2.36 | 4.50 K | $4.68 M |
| 05/19/2026 | $2.47 | $2.50 (1.21%) | $2.55 | $2.35 | 20.10 K | $4.87 M |
| 05/18/2026 | $2.53 | $2.46 (-2.77%) | $2.64 | $2.46 | 25.70 K | $4.79 M |
| 05/15/2026 | $2.56 | $2.47 (-3.52%) | $2.57 | $2.47 | 8.52 K | $4.81 M |
| 05/14/2026 | $2.53 | $2.52 (-0.4%) | $2.53 | $2.52 | 3.29 K | $4.91 M |
| 05/13/2026 | $2.61 | $2.52 (-3.45%) | $2.61 | $2.52 | 12.11 K | $4.91 M |
| 05/12/2026 | $2.60 | $2.63 (1.15%) | $2.65 | $2.58 | 6.51 K | $5.12 M |
| 05/11/2026 | $2.63 | $2.63 (0%) | $2.65 | $2.60 | 13.96 K | $5.12 M |
| 05/08/2026 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.58 | 3.34 K | $5.03 M |
| 05/07/2026 | $2.72 | $2.67 (-1.84%) | $2.72 | $2.65 | 4.21 K | $5.20 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.
