5 DAY PERFORMANCE
+40.23%
1 MONTH PERFORMANCE
+27.53%
3 MONTH PERFORMANCE
+39.16%
6 MONTH PERFORMANCE
+48.78%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
+26.21%
Alaunos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.61 | $2.63 (0.81%) | $2.88 | $2.60 | 18.49 K | $5.13 M |
| 05/05/2026 | $2.64 | $2.61 (-1.14%) | $2.66 | $2.55 | 2.70 K | $5.09 M |
| 05/04/2026 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.53 | 2.85 K | $4.93 M |
| 05/01/2026 | $2.59 | $2.61 (0.77%) | $2.71 | $2.50 | 11.50 K | $5.09 M |
| 04/30/2026 | $2.50 | $2.55 (2%) | $2.55 | $2.48 | 6.53 K | $4.97 M |
| 04/29/2026 | $2.64 | $2.56 (-3.03%) | $2.64 | $2.49 | 11.30 K | $4.99 M |
| 04/28/2026 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.37 | 38.50 K | $5.05 M |
| 04/27/2026 | $2.71 | $2.70 (-0.37%) | $2.77 | $2.67 | 10.24 K | $5.26 M |
| 04/24/2026 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.70 | 17.05 K | $5.38 M |
| 04/23/2026 | $2.80 | $2.76 (-1.43%) | $2.81 | $2.75 | 5.20 K | $5.38 M |
| 04/22/2026 | $2.79 | $2.73 (-2.15%) | $2.85 | $2.73 | 8.83 K | $5.32 M |
| 04/21/2026 | $2.80 | $2.78 (-0.71%) | $2.82 | $2.74 | 19.50 K | $5.42 M |
| 04/20/2026 | $2.96 | $2.84 (-4.05%) | $2.96 | $2.82 | 7.30 K | $5.53 M |
| 04/17/2026 | $2.89 | $2.92 (1.04%) | $2.92 | $2.77 | 11.30 K | $5.69 M |
| 04/16/2026 | $2.97 | $2.83 (-4.71%) | $2.99 | $2.76 | 13.70 K | $5.51 M |
| 04/15/2026 | $2.97 | $2.89 (-2.69%) | $3.02 | $2.88 | 21.78 K | $5.63 M |
| 04/14/2026 | $2.95 | $2.99 (1.36%) | $3.07 | $2.84 | 31.32 K | $5.83 M |
| 04/13/2026 | $3.10 | $2.96 (-4.52%) | $3.10 | $2.87 | 8.92 K | $5.77 M |
| 04/10/2026 | $2.80 | $2.89 (3.21%) | $3.03 | $2.78 | 31.12 K | $5.63 M |
| 04/09/2026 | $2.91 | $2.83 (-2.75%) | $3.14 | $2.83 | 9.16 K | $5.51 M |
| 04/08/2026 | $2.92 | $2.91 (-0.34%) | $2.92 | $2.84 | 7.60 K | $5.67 M |
| 04/07/2026 | $2.85 | $2.92 (2.46%) | $2.99 | $2.84 | 6.91 K | $5.69 M |
| 04/06/2026 | $2.90 | $2.87 (-1.03%) | $3.00 | $2.70 | 15.20 K | $5.59 M |
| 04/02/2026 | $3.15 | $2.93 (-6.98%) | $3.15 | $2.90 | 16.90 K | $5.71 M |
| 04/01/2026 | $2.87 | $2.95 (2.79%) | $3.14 | $2.87 | 16.41 K | $5.75 M |
| 03/31/2026 | $2.83 | $2.86 (1.06%) | $2.99 | $2.67 | 50.70 K | $5.57 M |
| 03/30/2026 | $2.97 | $2.82 (-5.05%) | $3.01 | $2.81 | 45.30 K | $5.49 M |
| 03/27/2026 | $2.97 | $2.98 (0.34%) | $3.05 | $2.93 | 10.48 K | $6.51 M |
| 03/26/2026 | $3.03 | $3.01 (-0.66%) | $3.10 | $2.88 | 19.24 K | $6.57 M |
| 03/25/2026 | $3.31 | $3.01 (-9.06%) | $3.31 | $3.01 | 19.50 K | $6.57 M |
| 03/24/2026 | $3.30 | $3.14 (-4.85%) | $3.30 | $3.07 | 19.50 K | $6.85 M |
| 03/23/2026 | $3.22 | $3.20 (-0.62%) | $3.25 | $3.16 | 3.20 K | $6.99 M |
| 03/20/2026 | $3.26 | $3.22 (-1.23%) | $3.31 | $3.10 | 29.20 K | $7.03 M |
| 03/19/2026 | $3.37 | $3.31 (-1.78%) | $3.37 | $3.12 | 10.60 K | $7.23 M |
| 03/18/2026 | $3.12 | $3.27 (4.81%) | $3.32 | $3.08 | 11.62 K | $7.14 M |
| 03/17/2026 | $3.15 | $3.12 (-0.95%) | $3.30 | $3.03 | 9.02 K | $6.81 M |
| 03/16/2026 | $3.40 | $3.26 (-4.12%) | $3.47 | $3.26 | 4.90 K | $7.12 M |
| 03/13/2026 | $3.23 | $3.30 (2.17%) | $3.33 | $2.98 | 19.00 K | $7.20 M |
| 03/12/2026 | $3.46 | $3.19 (-7.8%) | $3.50 | $3.19 | 17.73 K | $6.96 M |
| 03/11/2026 | $3.47 | $3.47 (0%) | $3.58 | $3.42 | 5.60 K | $7.58 M |
| 03/10/2026 | $3.55 | $3.49 (-1.69%) | $3.65 | $3.49 | 7.61 K | $7.62 M |
| 03/09/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.49 | 10.54 K | $7.97 M |
| 03/06/2026 | $3.40 | $3.61 (6.18%) | $3.70 | $3.22 | 25.77 K | $7.88 M |
| 03/05/2026 | $3.28 | $3.41 (3.96%) | $3.44 | $3.25 | 7.67 K | $7.44 M |
| 03/04/2026 | $3.32 | $3.36 (1.2%) | $3.40 | $3.19 | 27.24 K | $7.34 M |
| 03/03/2026 | $3.25 | $3.35 (3.08%) | $3.39 | $3.12 | 13.69 K | $7.31 M |
| 03/02/2026 | $3.11 | $3.32 (6.75%) | $3.37 | $3.09 | 41.65 K | $7.25 M |
| 02/27/2026 | $3.06 | $3.19 (4.25%) | $3.34 | $3.06 | 17.52 K | $6.96 M |
| 02/26/2026 | $3.05 | $3.14 (2.95%) | $3.19 | $3.05 | 9.83 K | $6.85 M |
| 02/25/2026 | $2.96 | $3.13 (5.74%) | $3.29 | $2.96 | 47.00 K | $6.83 M |
| 02/24/2026 | $2.77 | $2.85 (2.89%) | $2.85 | $2.65 | 20.10 K | $6.22 M |
| 02/23/2026 | $2.74 | $2.77 (1.09%) | $2.77 | $2.65 | 3.70 K | $6.05 M |
| 02/20/2026 | $2.54 | $2.72 (7.09%) | $2.78 | $2.54 | 6.75 K | $5.94 M |
| 02/19/2026 | $2.67 | $2.60 (-2.62%) | $2.67 | $2.50 | 15.30 K | $5.68 M |
| 02/18/2026 | $2.57 | $2.58 (0.39%) | $2.68 | $2.55 | 4.76 K | $5.63 M |
| 02/17/2026 | $2.56 | $2.58 (0.78%) | $2.73 | $2.56 | 6.03 K | $5.63 M |
| 02/13/2026 | $2.56 | $2.57 (0.39%) | $2.65 | $2.53 | 8.63 K | $5.61 M |
| 02/12/2026 | $2.68 | $2.61 (-2.61%) | $2.72 | $2.50 | 3.54 K | $5.70 M |
| 02/11/2026 | $2.78 | $2.64 (-5.04%) | $2.79 | $2.59 | 7.30 K | $5.76 M |
| 02/10/2026 | $2.66 | $2.72 (2.26%) | $2.78 | $2.66 | 4.40 K | $5.94 M |
| 02/09/2026 | $2.69 | $2.69 (0%) | $2.69 | $2.52 | 9.35 K | $5.87 M |
| 02/06/2026 | $2.39 | $2.63 (10.04%) | $2.70 | $2.39 | 21.25 K | $5.74 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.
