5 DAY PERFORMANCE
+70.23%
1 MONTH PERFORMANCE
+51.24%
3 MONTH PERFORMANCE
+14.38%
6 MONTH PERFORMANCE
+7.65%
YEAR-TO-DATE PERFORMANCE
+13.31%
1 YEAR PERFORMANCE
-18.30%
Alaunos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.61 | $2.63 (0.77%) | $2.89 | $2.60 | 19.40 K | $5.12 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 | $5.81 M |
| 03/26/2026 | $3.03 | $3.01 (-0.66%) | $3.10 | $2.88 | 19.24 K | $5.86 M |
| 03/25/2026 | $3.31 | $3.01 (-9.06%) | $3.31 | $3.01 | 19.50 K | $5.86 M |
| 03/24/2026 | $3.30 | $3.14 (-4.85%) | $3.30 | $3.07 | 19.50 K | $6.12 M |
| 03/23/2026 | $3.22 | $3.20 (-0.62%) | $3.25 | $3.16 | 3.20 K | $6.23 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.
