5 DAY PERFORMANCE
+87.69%
1 MONTH PERFORMANCE
+360.20%
3 MONTH PERFORMANCE
+81.19%
6 MONTH PERFORMANCE
+40.23%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
+45.82%
Alaunos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.76 | $1.84 (4.55%) | $1.84 | $1.73 | 113.98 K | $4.47 M |
| 11/04/2026 | $1.82 | $1.80 (-1.1%) | $1.85 | $1.73 | 134.33 K | $4.38 M |
| 11/03/2026 | $1.77 | $1.86 (5.08%) | $1.90 | $1.70 | 288.78 K | $4.52 M |
| 11/02/2026 | $1.94 | $1.75 (-9.79%) | $1.96 | $1.75 | 162.71 K | $4.26 M |
| 10/30/2026 | $1.84 | $1.95 (5.98%) | $2.04 | $1.68 | 772.29 K | $4.74 M |
| 10/29/2026 | $2.01 | $1.89 (-5.97%) | $2.10 | $1.86 | 473.50 K | $4.60 M |
| 10/28/2026 | $2.14 | $2.13 (-0.47%) | $2.19 | $2.00 | 657.25 K | $5.18 M |
| 10/27/2026 | $1.95 | $2.06 (5.64%) | $2.09 | $1.88 | 735.32 K | $5.01 M |
| 10/26/2026 | $2.32 | $2.13 (-8.19%) | $2.36 | $2.01 | 537.04 K | $5.18 M |
| 10/23/2026 | $2.83 | $2.28 (-19.43%) | $2.86 | $2.18 | 1.34 M | $5.54 M |
| 10/22/2026 | $3.19 | $3.04 (-4.7%) | $3.26 | $2.90 | 1.48 M | $7.39 M |
| 10/21/2026 | $3.13 | $3.08 (-1.6%) | $3.33 | $2.81 | 2.60 M | $7.49 M |
| 10/20/2026 | $2.77 | $2.97 (7.22%) | $3.26 | $2.76 | 3.72 M | $7.22 M |
| 10/19/2026 | $2.98 | $3.13 (5.03%) | $3.49 | $2.82 | 41.24 M | $7.61 M |
| 10/16/2026 | $2.81 | $2.63 (-6.41%) | $2.99 | $2.31 | 32.22 M | $6.40 M |
| 10/15/2026 | $2.03 | $2.18 (7.39%) | $2.39 | $1.80 | 16.67 M | $5.30 M |
| 10/14/2026 | $3.68 | $2.07 (-43.75%) | $4.40 | $1.88 | 68.56 M | $5.03 M |
| 10/13/2026 | $1.73 | $3.03 (75.14%) | $4.32 | $1.51 | 256.85 M | $7.37 M |
| 10/12/2026 | $0.78 | $1.05 (35.4%) | $1.05 | $0.77 | 3.42 M | $2.55 M |
| 10/09/2026 | $0.80 | $0.79 (-2.26%) | $0.80 | $0.78 | 53.81 K | $1.91 M |
| 10/08/2026 | $0.84 | $0.78 (-7.02%) | $0.85 | $0.78 | 89.97 K | $1.90 M |
| 10/07/2026 | $0.74 | $0.84 (13.26%) | $0.89 | $0.72 | 311.74 K | $2.04 M |
| 10/06/2026 | $0.79 | $0.74 (-6.02%) | $0.82 | $0.72 | 122.10 K | $1.81 M |
| 10/05/2026 | $0.81 | $0.80 (-1.81%) | $0.82 | $0.78 | 49.40 K | $1.93 M |
| 10/02/2026 | $0.90 | $0.82 (-8.74%) | $0.94 | $0.82 | 86.83 K | $1.99 M |
| 10/01/2026 | $0.91 | $0.92 (1.1%) | $0.95 | $0.89 | 93.80 K | $2.24 M |
| 09/30/2026 | $0.95 | $0.89 (-6.79%) | $1.00 | $0.85 | 125.84 K | $2.16 M |
| 09/29/2026 | $1.03 | $0.96 (-6.75%) | $1.05 | $0.96 | 36.86 K | $2.34 M |
| 09/28/2026 | $1.06 | $1.02 (-3.77%) | $1.10 | $0.97 | 149.26 K | $2.48 M |
| 09/25/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 82.78 K | $2.65 M |
| 09/24/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.10 | 196.93 K | $2.75 M |
| 09/23/2026 | $1.21 | $1.15 (-4.96%) | $1.27 | $1.10 | 207.56 K | $2.80 M |
| 09/22/2026 | $1.19 | $1.27 (6.72%) | $1.34 | $1.17 | 368.48 K | $3.09 M |
| 09/21/2026 | $1.26 | $1.26 (0%) | $1.35 | $1.22 | 672.65 K | $3.06 M |
| 09/18/2026 | $1.57 | $1.20 (-23.57%) | $1.60 | $1.02 | 32.77 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 |
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.
