5 DAY PERFORMANCE
-5.81%
1 MONTH PERFORMANCE
-5.81%
3 MONTH PERFORMANCE
-20.24%
6 MONTH PERFORMANCE
+22.55%
YEAR-TO-DATE PERFORMANCE
-86.76%
1 YEAR PERFORMANCE
-94.22%
TransCode Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.64 | $8.61 (-0.35%) | $9.00 | $8.45 | 8.20 K | $7.18 M |
| 12/04/2025 | $8.48 | $8.64 (1.89%) | $8.78 | $8.45 | 3.30 K | $7.20 M |
| 12/03/2025 | $8.77 | $8.41 (-4.1%) | $8.77 | $8.20 | 10.60 K | $7.01 M |
| 12/02/2025 | $8.91 | $8.95 (0.45%) | $9.00 | $8.51 | 6.42 K | $7.46 M |
| 12/01/2025 | $9.29 | $9.29 (0%) | $9.29 | $9.29 | 9 | $7.74 M |
| 11/28/2025 | $9.30 | $9.29 (-0.11%) | $9.30 | $9.29 | 1.21 K | $7.74 M |
| 11/26/2025 | $9.22 | $9.22 (0%) | $9.41 | $9.20 | 2.64 K | $7.69 M |
| 11/25/2025 | $8.90 | $9.19 (3.26%) | $9.21 | $8.90 | 6.12 K | $7.66 M |
| 11/24/2025 | $8.73 | $9.05 (3.67%) | $9.16 | $8.73 | 6.03 K | $7.54 M |
| 11/21/2025 | $8.48 | $8.64 (1.89%) | $8.80 | $8.48 | 4.45 K | $7.20 M |
| 11/20/2025 | $8.55 | $8.56 (0.12%) | $9.26 | $8.51 | 7.63 K | $7.14 M |
| 11/19/2025 | $9.01 | $8.99 (-0.22%) | $9.42 | $8.90 | 10.20 K | $7.49 M |
| 11/18/2025 | $9.20 | $9.03 (-1.85%) | $9.39 | $8.99 | 12.32 K | $7.53 M |
| 11/17/2025 | $9.00 | $9.41 (4.56%) | $9.43 | $8.75 | 19.71 K | $7.84 M |
| 11/14/2025 | $8.57 | $9.24 (7.82%) | $9.24 | $8.57 | 6.76 K | $7.70 M |
| 11/13/2025 | $8.99 | $8.42 (-6.34%) | $8.99 | $8.41 | 10.80 K | $7.02 M |
| 11/12/2025 | $9.06 | $8.80 (-2.87%) | $9.14 | $8.60 | 11.94 K | $7.34 M |
| 11/11/2025 | $9.27 | $9.06 (-2.27%) | $9.36 | $8.76 | 12.40 K | $7.55 M |
| 11/10/2025 | $9.52 | $9.40 (-1.26%) | $9.85 | $9.30 | 13.84 K | $7.84 M |
| 11/07/2025 | $9.46 | $9.43 (-0.32%) | $9.49 | $8.90 | 25.21 K | $7.86 M |
| 11/06/2025 | $9.76 | $9.29 (-4.82%) | $9.91 | $9.06 | 11.20 K | $7.74 M |
| 11/05/2025 | $9.50 | $9.57 (0.74%) | $10.07 | $9.50 | 12.12 K | $7.98 M |
| 11/04/2025 | $9.91 | $9.50 (-4.14%) | $10.45 | $9.50 | 17.03 K | $7.92 M |
| 11/03/2025 | $11.10 | $10.51 (-5.32%) | $11.10 | $10.51 | 34.72 K | $8.76 M |
| 10/31/2025 | $11.33 | $11.20 (-1.15%) | $11.33 | $10.98 | 15.50 K | $9.34 M |
| 10/30/2025 | $12.00 | $10.95 (-8.75%) | $12.46 | $10.90 | 23.74 K | $9.13 M |
| 10/29/2025 | $12.69 | $11.93 (-5.99%) | $12.69 | $11.89 | 28.05 K | $9.95 M |
| 10/28/2025 | $13.01 | $12.69 (-2.46%) | $13.21 | $12.40 | 10.80 K | $10.58 M |
| 10/27/2025 | $13.75 | $13.14 (-4.44%) | $13.96 | $13.03 | 16.97 K | $10.95 M |
| 10/24/2025 | $13.32 | $13.39 (0.53%) | $13.77 | $12.92 | 8.82 K | $11.16 M |
| 10/23/2025 | $12.42 | $13.14 (5.8%) | $13.47 | $12.11 | 37.72 K | $10.95 M |
| 10/22/2025 | $13.37 | $12.43 (-7.03%) | $13.57 | $12.36 | 36.11 K | $10.36 M |
| 10/21/2025 | $14.69 | $13.77 (-6.26%) | $14.69 | $13.08 | 35.46 K | $11.48 M |
| 10/20/2025 | $15.07 | $14.76 (-2.06%) | $15.33 | $14.76 | 17.64 K | $12.30 M |
| 10/17/2025 | $14.91 | $15.23 (2.15%) | $15.39 | $14.70 | 23.62 K | $12.70 M |
| 10/16/2025 | $14.76 | $14.92 (1.08%) | $15.49 | $14.57 | 54.33 K | $12.44 M |
| 10/15/2025 | $14.24 | $14.85 (4.28%) | $15.30 | $14.04 | 63.60 K | $12.38 M |
| 10/14/2025 | $13.65 | $14.28 (4.62%) | $15.90 | $13.29 | 116.19 K | $11.90 M |
| 10/13/2025 | $13.92 | $13.52 (-2.87%) | $14.32 | $13.50 | 76.20 K | $11.27 M |
| 10/10/2025 | $14.12 | $14.15 (0.21%) | $15.94 | $13.87 | 125.10 K | $11.80 M |
| 10/09/2025 | $13.29 | $14.78 (11.21%) | $15.50 | $13.00 | 221.22 K | $12.32 M |
| 10/08/2025 | $18.71 | $14.80 (-20.9%) | $20.99 | $13.18 | 7.50 M | $12.34 M |
| 10/07/2025 | $11.81 | $12.22 (3.47%) | $12.22 | $11.52 | 16.00 K | $10.19 M |
| 10/06/2025 | $10.41 | $11.80 (13.35%) | $12.31 | $10.41 | 54.98 K | $9.84 M |
| 10/03/2025 | $10.72 | $10.57 (-1.4%) | $10.74 | $10.32 | 5.60 K | $8.81 M |
| 10/02/2025 | $11.00 | $10.58 (-3.82%) | $11.00 | $10.58 | 10.12 K | $8.82 M |
| 10/01/2025 | $10.99 | $10.61 (-3.46%) | $11.01 | $10.61 | 6.22 K | $8.85 M |
| 09/30/2025 | $10.57 | $10.75 (1.7%) | $10.82 | $10.11 | 9.14 K | $8.96 M |
| 09/29/2025 | $10.01 | $10.65 (6.39%) | $10.70 | $9.97 | 8.40 K | $8.88 M |
| 09/26/2025 | $10.00 | $10.17 (1.7%) | $10.33 | $9.86 | 27.35 K | $8.48 M |
| 09/25/2025 | $10.22 | $9.92 (-2.94%) | $10.55 | $9.81 | 24.63 K | $8.27 M |
| 09/24/2025 | $10.32 | $10.41 (0.87%) | $10.85 | $10.00 | 7.44 K | $8.68 M |
| 09/23/2025 | $10.80 | $10.46 (-3.15%) | $10.98 | $10.36 | 18.00 K | $8.72 M |
| 09/22/2025 | $11.68 | $11.38 (-2.57%) | $11.68 | $11.00 | 5.61 K | $9.49 M |
| 09/19/2025 | $11.02 | $11.69 (6.08%) | $11.88 | $10.98 | 13.32 K | $9.75 M |
| 09/18/2025 | $11.68 | $11.23 (-3.85%) | $11.80 | $11.15 | 12.21 K | $9.36 M |
| 09/17/2025 | $11.40 | $11.36 (-0.35%) | $11.76 | $11.15 | 8.10 K | $9.47 M |
| 09/16/2025 | $11.24 | $11.67 (3.83%) | $11.68 | $10.94 | 12.67 K | $9.73 M |
| 09/15/2025 | $10.99 | $10.95 (-0.36%) | $11.29 | $10.87 | 8.68 K | $9.13 M |
| 09/12/2025 | $11.29 | $10.70 (-5.23%) | $11.29 | $10.67 | 7.10 K | $8.92 M |
| 09/11/2025 | $10.70 | $11.20 (4.67%) | $11.45 | $10.70 | 17.70 K | $9.34 M |
| 09/10/2025 | $11.02 | $10.70 (-2.9%) | $11.18 | $10.42 | 4.05 K | $8.92 M |
| 09/09/2025 | $11.45 | $11.15 (-2.62%) | $11.45 | $10.86 | 8.36 K | $9.30 M |
| 09/08/2025 | $10.75 | $10.86 (1.02%) | $10.97 | $10.49 | 7.71 K | $9.05 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.
