5 DAY PERFORMANCE
+17.90%
1 MONTH PERFORMANCE
+17.90%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
-18.03%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-88.28%
Alaunos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.49 | $1.50 (0.67%) | $1.50 | $1.46 | 12,719 | $2.40 M |
| 03/11/2025 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.54 | 3,000 | $2.47 M |
| 03/10/2025 | $1.62 | $1.55 (-4.32%) | $1.65 | $1.54 | 4,048 | $2.48 M |
| 03/07/2025 | $1.52 | $1.62 (6.58%) | $1.62 | $1.49 | 37,900 | $2.59 M |
| 03/06/2025 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.50 | 9,245 | $2.40 M |
| 03/05/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.50 | 4,100 | $2.45 M |
| 03/04/2025 | $1.54 | $1.49 (-3.25%) | $1.57 | $1.48 | 20,633 | $2.39 M |
| 03/03/2025 | $1.55 | $1.57 (1.29%) | $1.64 | $1.50 | 19,137 | $2.51 M |
| 02/28/2025 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.55 | 3,344 | $2.48 M |
| 02/27/2025 | $1.59 | $1.60 (0.63%) | $1.63 | $1.58 | 5,232 | $2.56 M |
| 02/26/2025 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.57 | 2,939 | $2.51 M |
| 02/25/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.58 | 5,900 | $2.61 M |
| 02/24/2025 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.60 | 12,000 | $2.58 M |
| 02/21/2025 | $1.61 | $1.68 (4.35%) | $1.74 | $1.61 | 11,200 | $2.69 M |
| 02/20/2025 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.59 | 8,100 | $2.58 M |
| 02/19/2025 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.55 | 3,600 | $2.48 M |
| 02/18/2025 | $1.62 | $1.63 (0.62%) | $1.70 | $1.55 | 13,500 | $2.61 M |
| 02/14/2025 | $1.62 | $1.62 (0%) | $1.62 | $1.59 | 5,700 | $2.59 M |
| 02/13/2025 | $1.62 | $1.62 (0%) | $1.66 | $1.61 | 4,328 | $2.59 M |
| 02/12/2025 | $1.65 | $1.67 (1.21%) | $1.74 | $1.65 | 7,503 | $2.67 M |
| 02/11/2025 | $1.63 | $1.66 (1.84%) | $1.67 | $1.61 | 7,100 | $2.66 M |
| 02/10/2025 | $1.62 | $1.63 (0.62%) | $1.63 | $1.59 | 5,843 | $2.61 M |
| 02/07/2025 | $1.72 | $1.63 (-5.23%) | $1.72 | $1.61 | 8,940 | $2.61 M |
| 02/06/2025 | $1.65 | $1.61 (-2.42%) | $1.70 | $1.61 | 3,642 | $2.58 M |
| 02/05/2025 | $1.59 | $1.60 (0.63%) | $1.76 | $1.59 | 2,445 | $2.56 M |
| 02/04/2025 | $1.56 | $1.59 (1.92%) | $1.62 | $1.56 | 12,200 | $2.55 M |
| 02/03/2025 | $1.71 | $1.52 (-11.11%) | $1.73 | $1.50 | 54,520 | $2.43 M |
| 01/31/2025 | $1.68 | $1.70 (1.19%) | $1.77 | $1.67 | 4,431 | $2.72 M |
| 01/30/2025 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.66 | 9,721 | $2.67 M |
| 01/29/2025 | $1.70 | $1.72 (1.18%) | $1.72 | $1.60 | 11,934 | $2.75 M |
| 01/28/2025 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.65 | 20,500 | $2.66 M |
| 01/27/2025 | $1.78 | $1.80 (1.12%) | $1.89 | $1.78 | 13,900 | $2.88 M |
| 01/24/2025 | $2.06 | $1.82 (-11.65%) | $2.06 | $1.81 | 37,052 | $2.91 M |
| 01/23/2025 | $1.76 | $2.04 (15.91%) | $2.22 | $1.75 | 138,158 | $3.27 M |
| 01/22/2025 | $1.76 | $1.71 (-2.84%) | $1.80 | $1.71 | 5,200 | $2.74 M |
| 01/21/2025 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.77 | 10,437 | $2.83 M |
| 01/17/2025 | $1.73 | $1.80 (4.05%) | $1.80 | $1.70 | 19,000 | $2.88 M |
| 01/16/2025 | $1.78 | $1.73 (-2.81%) | $1.80 | $1.70 | 13,808 | $2.77 M |
| 01/15/2025 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.76 | 7,800 | $2.85 M |
| 01/14/2025 | $1.77 | $1.81 (2.26%) | $1.87 | $1.76 | 6,000 | $2.90 M |
| 01/13/2025 | $1.70 | $1.74 (2.35%) | $1.78 | $1.70 | 21,800 | $2.79 M |
| 01/10/2025 | $1.78 | $1.70 (-4.49%) | $1.82 | $1.67 | 19,700 | $2.72 M |
| 01/08/2025 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.80 | 12,510 | $2.96 M |
| 01/07/2025 | $1.99 | $1.88 (-5.53%) | $2.09 | $1.88 | 16,700 | $3.01 M |
| 01/06/2025 | $2.04 | $1.91 (-6.37%) | $2.08 | $1.91 | 13,400 | $3.06 M |
| 01/03/2025 | $2.00 | $2.05 (2.5%) | $2.08 | $2.00 | 6,418 | $3.28 M |
| 01/02/2025 | $1.93 | $1.97 (2.07%) | $2.11 | $1.93 | 10,049 | $3.15 M |
| 12/31/2024 | $2.15 | $1.91 (-11.16%) | $2.15 | $1.91 | 49,536 | $3.06 M |
| 12/30/2024 | $1.81 | $2.17 (19.89%) | $2.25 | $1.81 | 230,456 | $3.47 M |
| 12/27/2024 | $1.89 | $1.84 (-2.65%) | $1.92 | $1.81 | 7,415 | $2.95 M |
| 12/26/2024 | $1.96 | $1.89 (-3.57%) | $1.97 | $1.89 | 6,500 | $3.03 M |
| 12/24/2024 | $2.03 | $1.96 (-3.45%) | $2.03 | $1.90 | 5,028 | $3.14 M |
| 12/23/2024 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.88 | 10,000 | $3.12 M |
| 12/20/2024 | $2.02 | $1.96 (-2.97%) | $2.04 | $1.95 | 9,701 | $3.14 M |
| 12/19/2024 | $2.10 | $2.02 (-3.81%) | $2.13 | $2.00 | 25,307 | $3.23 M |
| 12/18/2024 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.86 | 14,917 | $3.20 M |
| 12/17/2024 | $1.70 | $2.07 (21.76%) | $2.10 | $1.70 | 30,900 | $3.31 M |
| 12/16/2024 | $1.88 | $1.64 (-12.77%) | $1.94 | $1.63 | 24,940 | $2.63 M |
| 12/13/2024 | $2.04 | $1.90 (-6.86%) | $2.04 | $1.87 | 21,900 | $3.04 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.
