5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
-68.57%
6 MONTH PERFORMANCE
-79.40%
YEAR-TO-DATE PERFORMANCE
-75.84%
1 YEAR PERFORMANCE
-84.93%
TransCode Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.79 | $1.68 (-5.88%) | $1.79 | $1.65 | 15.50 K | $1.62 M |
| 10/29/2026 | $1.84 | $1.73 (-5.98%) | $1.91 | $1.73 | 40.84 K | $1.62 M |
| 10/28/2026 | $1.61 | $1.74 (8.07%) | $1.78 | $1.61 | 18.49 K | $1.63 M |
| 10/27/2026 | $1.71 | $1.67 (-2.34%) | $1.77 | $1.65 | 7.50 K | $1.57 M |
| 10/26/2026 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.70 | 54.30 K | $1.60 M |
| 10/23/2026 | $1.65 | $1.77 (7.27%) | $1.84 | $1.65 | 32.68 K | $1.66 M |
| 10/22/2026 | $1.62 | $1.72 (6.17%) | $1.80 | $1.62 | 28.00 K | $1.61 M |
| 10/21/2026 | $1.69 | $1.66 (-1.78%) | $1.81 | $1.65 | 16.80 K | $1.56 M |
| 10/20/2026 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.60 | 20.23 K | $1.57 M |
| 10/19/2026 | $1.70 | $1.70 (0%) | $1.84 | $1.66 | 29.31 K | $1.59 M |
| 10/16/2026 | $1.83 | $1.70 (-7.1%) | $1.86 | $1.70 | 29.02 K | $1.59 M |
| 10/15/2026 | $1.79 | $1.80 (0.56%) | $1.90 | $1.71 | 35.31 K | $1.69 M |
| 10/14/2026 | $1.74 | $1.73 (-0.57%) | $1.82 | $1.67 | 43.24 K | $1.62 M |
| 10/13/2026 | $1.67 | $1.68 (0.6%) | $1.78 | $1.67 | 54.45 K | $1.57 M |
| 10/12/2026 | $1.91 | $1.63 (-14.66%) | $1.91 | $1.63 | 31.93 K | $1.53 M |
| 10/09/2026 | $1.78 | $1.86 (4.49%) | $1.95 | $1.74 | 84.10 K | $1.74 M |
| 10/08/2026 | $1.80 | $1.71 (-5%) | $1.80 | $1.68 | 27.84 K | $1.60 M |
| 10/07/2026 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.67 | 29.80 K | $1.65 M |
| 10/06/2026 | $1.77 | $1.78 (0.56%) | $1.82 | $1.71 | 47.34 K | $1.67 M |
| 10/05/2026 | $1.65 | $1.76 (6.67%) | $1.87 | $1.57 | 65.73 K | $1.65 M |
| 10/02/2026 | $1.58 | $1.57 (-0.63%) | $1.66 | $1.55 | 15.50 K | $1.47 M |
| 10/01/2026 | $1.67 | $1.55 (-7.19%) | $1.74 | $1.52 | 16.71 K | $1.45 M |
| 09/30/2026 | $1.75 | $1.68 (-4%) | $1.75 | $1.64 | 6.83 K | $1.57 M |
| 09/29/2026 | $1.73 | $1.63 (-5.78%) | $1.81 | $1.60 | 11.01 K | $1.53 M |
| 09/28/2026 | $1.71 | $1.71 (0%) | $1.79 | $1.63 | 40.68 K | $1.60 M |
| 09/25/2026 | $1.60 | $1.69 (5.62%) | $1.70 | $1.60 | 14.80 K | $1.58 M |
| 09/24/2026 | $1.62 | $1.65 (1.85%) | $1.74 | $1.62 | 28.66 K | $1.55 M |
| 09/23/2026 | $1.84 | $1.68 (-8.7%) | $2.39 | $1.62 | 425.72 K | $1.57 M |
| 09/22/2026 | $1.87 | $1.77 (-5.35%) | $1.91 | $1.71 | 59.51 K | $1.66 M |
| 09/21/2026 | $1.67 | $1.76 (5.39%) | $1.97 | $1.67 | 66.20 K | $1.65 M |
| 09/18/2026 | $2.00 | $1.65 (-17.5%) | $2.00 | $1.65 | 30.90 K | $1.55 M |
| 09/17/2026 | $1.70 | $1.72 (1.18%) | $1.72 | $1.63 | 58.15 K | $1.61 M |
| 09/16/2026 | $1.66 | $1.68 (1.2%) | $1.71 | $1.58 | 18.70 K | $1.57 M |
| 09/15/2026 | $1.65 | $1.60 (-3.03%) | $1.70 | $1.60 | 18.52 K | $1.50 M |
| 09/14/2026 | $1.65 | $1.65 (0%) | $1.72 | $1.65 | 20.66 K | $1.55 M |
| 09/11/2026 | $1.68 | $1.69 (0.6%) | $1.74 | $1.63 | 11.45 K | $1.58 M |
| 09/10/2026 | $1.72 | $1.69 (-1.74%) | $1.83 | $1.69 | 26.09 K | $1.58 M |
| 09/09/2026 | $1.86 | $1.78 (-4.3%) | $1.95 | $1.75 | 30.94 K | $1.67 M |
| 09/08/2026 | $1.98 | $1.89 (-4.55%) | $2.03 | $1.88 | 37.79 K | $1.77 M |
| 09/04/2026 | $2.18 | $2.06 (-5.5%) | $2.18 | $2.05 | 10.62 K | $1.93 M |
| 09/03/2026 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.02 | 70.00 K | $2.01 M |
| 09/02/2026 | $2.06 | $2.01 (-2.43%) | $2.12 | $2.01 | 22.51 K | $1.88 M |
| 09/01/2026 | $2.08 | $2.06 (-0.96%) | $2.35 | $2.04 | 98.17 K | $1.93 M |
| 08/31/2026 | $2.10 | $2.10 (0%) | $2.28 | $1.83 | 838.25 K | $1.97 M |
| 08/28/2026 | $2.24 | $2.18 (-2.68%) | $2.35 | $2.09 | 38.03 K | $2.04 M |
| 08/27/2026 | $2.35 | $2.28 (-2.98%) | $2.41 | $2.27 | 27.62 K | $2.14 M |
| 08/26/2026 | $2.58 | $2.34 (-9.3%) | $2.58 | $2.24 | 24.25 K | $2.19 M |
| 08/25/2026 | $2.74 | $2.53 (-7.66%) | $2.87 | $2.40 | 138.12 K | $2.37 M |
| 08/24/2026 | $2.90 | $2.70 (-6.9%) | $2.91 | $2.65 | 78.33 K | $2.53 M |
| 08/21/2026 | $2.90 | $2.87 (-1.03%) | $3.00 | $2.87 | 42.18 K | $2.69 M |
| 08/20/2026 | $3.12 | $2.97 (-4.81%) | $3.28 | $2.87 | 45.69 K | $2.78 M |
| 08/19/2026 | $3.27 | $3.21 (-1.83%) | $3.49 | $3.03 | 76.13 K | $3.01 M |
| 08/18/2026 | $3.00 | $3.24 (8%) | $3.37 | $3.00 | 22.10 K | $3.04 M |
| 08/17/2026 | $3.36 | $3.16 (-5.95%) | $3.50 | $2.94 | 81.30 K | $2.96 M |
| 08/14/2026 | $3.50 | $3.28 (-6.29%) | $3.70 | $3.21 | 41.01 K | $3.07 M |
| 08/13/2026 | $3.42 | $3.48 (1.75%) | $3.50 | $3.30 | 24.00 K | $3.33 M |
| 08/12/2026 | $3.40 | $3.37 (-0.88%) | $3.61 | $3.32 | 21.60 K | $3.23 M |
| 08/11/2026 | $3.90 | $3.43 (-12.05%) | $3.98 | $3.43 | 24.12 K | $3.28 M |
| 08/10/2026 | $3.91 | $3.88 (-0.77%) | $4.26 | $3.88 | 20.14 K | $3.71 M |
| 08/07/2026 | $4.00 | $3.96 (-1%) | $4.31 | $3.96 | 28.60 K | $3.63 M |
| 08/06/2026 | $4.30 | $4.27 (-0.7%) | $4.30 | $3.99 | 13.40 K | $3.92 M |
| 08/05/2026 | $4.54 | $4.25 (-6.39%) | $4.54 | $4.25 | 8.40 K | $3.90 M |
| 08/04/2026 | $4.38 | $4.45 (1.6%) | $4.72 | $4.38 | 14.50 K | $4.08 M |
| 08/03/2026 | $4.52 | $4.22 (-6.64%) | $4.62 | $4.22 | 10.71 K | $3.87 M |
| 07/31/2026 | $5.13 | $4.56 (-11.11%) | $5.37 | $4.47 | 30.26 K | $4.18 M |
| 07/30/2026 | $5.06 | $5.25 (3.75%) | $5.51 | $5.00 | 10.35 K | $4.81 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.
