5 DAY PERFORMANCE
+185.94%
1 MONTH PERFORMANCE
+107.95%
3 MONTH PERFORMANCE
+70.23%
6 MONTH PERFORMANCE
+13.66%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
+51.24%
Alaunos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.26 | $1.26 (0%) | $1.35 | $1.22 | 663.11 K | $3.18 M |
| 09/18/2026 | $1.57 | $1.20 (-23.57%) | $1.60 | $1.02 | 32.62 M | $2.92 M |
| 09/17/2026 | $1.35 | $1.60 (18.52%) | $1.65 | $1.29 | 15.14 M | $3.89 M |
| 09/16/2026 | $1.41 | $1.28 (-9.22%) | $1.42 | $1.28 | 37.29 K | $3.11 M |
| 09/15/2026 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.41 | 15.84 K | $3.43 M |
| 09/14/2026 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.49 | 9.63 K | $3.62 M |
| 09/11/2026 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.50 | 18.28 K | $3.67 M |
| 09/10/2026 | $1.53 | $1.56 (1.96%) | $1.56 | $1.52 | 5.30 K | $3.79 M |
| 09/09/2026 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.55 | 17.23 K | $3.79 M |
| 09/08/2026 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.56 | 15.72 K | $3.82 M |
| 09/04/2026 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.62 | 3.40 K | $3.96 M |
| 09/03/2026 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.65 | 2.91 K | $4.01 M |
| 09/02/2026 | $1.59 | $1.67 (5.03%) | $1.70 | $1.59 | 8.50 K | $4.06 M |
| 09/01/2026 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.61 | 6.40 K | $4.04 M |
| 08/31/2026 | $1.57 | $1.70 (8.28%) | $1.73 | $1.57 | 13.21 K | $4.13 M |
| 08/28/2026 | $1.66 | $1.61 (-3.01%) | $1.71 | $1.55 | 35.72 K | $3.86 M |
| 08/27/2026 | $1.79 | $1.66 (-7.26%) | $1.79 | $1.62 | 20.84 K | $3.98 M |
| 08/26/2026 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.69 | 4.28 K | $4.27 M |
| 08/25/2026 | $1.74 | $1.79 (2.87%) | $1.80 | $1.69 | 19.30 K | $4.29 M |
| 08/24/2026 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.71 | 4.35 K | $4.12 M |
| 08/21/2026 | $1.82 | $1.76 (-3.3%) | $1.84 | $1.73 | 16.14 K | $4.22 M |
| 08/20/2026 | $1.87 | $1.80 (-3.74%) | $1.97 | $1.75 | 38.80 K | $4.32 M |
| 08/19/2026 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.88 | 3.42 K | $4.51 M |
| 08/18/2026 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.83 | 7.90 K | $4.51 M |
| 08/17/2026 | $2.05 | $1.91 (-6.83%) | $2.05 | $1.85 | 17.70 K | $4.58 M |
| 08/14/2026 | $1.98 | $1.93 (-2.53%) | $1.98 | $1.93 | 11.72 K | $4.63 M |
| 08/13/2026 | $1.96 | $1.99 (1.53%) | $2.02 | $1.96 | 7.80 K | $4.84 M |
| 08/12/2026 | $1.91 | $2.00 (4.71%) | $2.00 | $1.91 | 7.37 K | $4.86 M |
| 08/11/2026 | $1.92 | $1.97 (2.6%) | $1.99 | $1.92 | 5.22 K | $4.79 M |
| 08/10/2026 | $1.92 | $1.98 (3.13%) | $1.99 | $1.92 | 10.24 K | $4.81 M |
| 08/07/2026 | $1.97 | $1.99 (1.02%) | $2.00 | $1.95 | 6.10 K | $3.88 M |
| 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 |
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.
