5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
+65.00%
6 MONTH PERFORMANCE
-6.05%
YEAR-TO-DATE PERFORMANCE
+38.22%
1 YEAR PERFORMANCE
-77.04%
Alaunos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $2.60 | $2.64 (1.54%) | $2.66 | $2.60 | 4.80 K | $4.23 B |
| 05/23/2025 | $2.57 | $2.66 (3.5%) | $2.68 | $2.50 | 3.91 K | $4.26 B |
| 05/22/2025 | $2.53 | $2.64 (4.35%) | $2.68 | $2.52 | 8.61 K | $4.23 B |
| 05/21/2025 | $2.62 | $2.54 (-3.05%) | $2.62 | $2.50 | 7.01 K | $4.07 B |
| 05/20/2025 | $2.54 | $2.64 (3.94%) | $2.67 | $2.49 | 10.20 K | $4.23 B |
| 05/19/2025 | $2.76 | $2.69 (-2.54%) | $2.93 | $2.62 | 28.80 K | $4.31 B |
| 05/16/2025 | $2.93 | $2.84 (-3.07%) | $2.95 | $2.80 | 4.32 K | $4.55 B |
| 05/15/2025 | $2.91 | $2.82 (-3.09%) | $2.91 | $2.77 | 5.24 K | $4.52 B |
| 05/14/2025 | $2.83 | $2.89 (2.12%) | $2.95 | $2.83 | 16.42 K | $4.63 B |
| 05/13/2025 | $2.85 | $2.88 (1.05%) | $2.94 | $2.81 | 11.27 K | $4.61 B |
| 05/12/2025 | $2.85 | $2.85 (0%) | $2.93 | $2.82 | 7.30 K | $4.56 B |
| 05/09/2025 | $2.95 | $2.85 (-3.39%) | $3.06 | $2.81 | 15.73 K | $4.56 B |
| 05/08/2025 | $2.89 | $3.01 (4.15%) | $3.01 | $2.79 | 26.00 K | $4.82 B |
| 05/07/2025 | $2.85 | $2.87 (0.7%) | $2.90 | $2.56 | 28.30 K | $4.60 B |
| 05/06/2025 | $2.89 | $2.90 (0.35%) | $2.91 | $2.71 | 20.83 K | $4.64 B |
| 05/05/2025 | $2.52 | $2.85 (13.1%) | $2.85 | $2.45 | 46.76 K | $4.56 B |
| 05/02/2025 | $2.24 | $2.53 (12.95%) | $2.57 | $2.22 | 64.15 K | $4.05 B |
| 05/01/2025 | $2.43 | $2.24 (-7.82%) | $2.45 | $2.02 | 26.22 K | $3.59 B |
| 04/30/2025 | $2.33 | $2.45 (5.15%) | $2.49 | $2.33 | 12.93 K | $3.92 B |
| 04/29/2025 | $2.45 | $2.38 (-2.86%) | $2.47 | $2.33 | 10.60 K | $3.81 B |
| 04/28/2025 | $2.69 | $2.45 (-8.92%) | $2.86 | $2.32 | 63.41 K | $3.92 B |
| 04/25/2025 | $2.69 | $2.63 (-2.23%) | $2.86 | $2.56 | 17.82 K | $4.21 B |
| 04/24/2025 | $2.47 | $2.68 (8.5%) | $2.77 | $2.47 | 23.34 K | $4.29 B |
| 04/23/2025 | $2.44 | $2.46 (0.82%) | $2.54 | $2.41 | 12.60 K | $3.94 B |
| 04/22/2025 | $2.34 | $2.40 (2.56%) | $2.48 | $2.27 | 51.70 K | $3.84 B |
| 04/21/2025 | $2.44 | $2.35 (-3.69%) | $2.47 | $2.30 | 13.10 K | $3.76 B |
| 04/17/2025 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.40 | 17.81 K | $3.97 B |
| 04/16/2025 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.59 | 27.71 K | $4.28 B |
| 04/15/2025 | $2.51 | $2.90 (15.54%) | $2.93 | $2.48 | 93.50 K | $4.64 B |
| 04/14/2025 | $2.80 | $2.51 (-10.36%) | $2.92 | $2.51 | 95.50 K | $4.02 B |
| 04/11/2025 | $3.05 | $2.92 (-4.26%) | $3.20 | $2.80 | 136.45 K | $4.68 B |
| 04/10/2025 | $2.74 | $2.86 (4.38%) | $3.32 | $2.54 | 213.87 K | $4.58 B |
| 04/09/2025 | $2.36 | $2.57 (8.9%) | $2.65 | $2.25 | 104.60 K | $4.12 B |
| 04/08/2025 | $3.07 | $2.51 (-18.24%) | $3.16 | $2.51 | 188.60 K | $4.02 B |
| 04/07/2025 | $2.90 | $3.00 (3.45%) | $3.40 | $2.50 | 490.70 K | $4.80 B |
| 04/04/2025 | $4.42 | $2.95 (-33.26%) | $5.35 | $2.90 | 2.75 M | $4.72 B |
| 04/03/2025 | $2.97 | $4.22 (42.09%) | $4.79 | $2.73 | 6.36 M | $6.76 B |
| 04/02/2025 | $2.28 | $2.80 (22.81%) | $3.22 | $2.26 | 13.69 M | $4.48 B |
| 04/01/2025 | $1.44 | $2.16 (50%) | $2.75 | $1.34 | 5.41 M | $3.46 B |
| 03/31/2025 | $1.44 | $1.47 (2.08%) | $1.47 | $1.31 | 5.00 K | $2.35 B |
| 03/28/2025 | $1.52 | $1.46 (-3.95%) | $1.60 | $1.46 | 3.34 K | $2.34 B |
| 03/27/2025 | $1.54 | $1.52 (-1.3%) | $1.54 | $1.44 | 3.60 K | $2.43 B |
| 03/26/2025 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.42 | 63.50 K | $2.45 B |
| 03/25/2025 | $1.49 | $1.61 (8.05%) | $1.61 | $1.49 | 3.50 K | $2.58 B |
| 03/24/2025 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.48 | 14.20 K | $2.37 B |
| 03/21/2025 | $1.46 | $1.49 (2.05%) | $1.49 | $1.46 | 2.00 K | $2.39 B |
| 03/20/2025 | $1.46 | $1.46 (0%) | $1.48 | $1.44 | 4.31 K | $2.34 B |
| 03/19/2025 | $1.48 | $1.44 (-2.7%) | $1.48 | $1.43 | 1.02 K | $2.31 B |
| 03/18/2025 | $1.47 | $1.48 (0.68%) | $1.50 | $1.47 | 1.24 K | $2.37 B |
| 03/17/2025 | $1.45 | $1.47 (1.38%) | $1.48 | $1.45 | 5.40 K | $2.35 B |
| 03/14/2025 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.42 | 5.80 K | $2.29 B |
| 03/13/2025 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.46 | 11.91 K | $2.37 B |
| 03/12/2025 | $1.49 | $1.50 (0.67%) | $1.50 | $1.46 | 12.72 K | $2.40 B |
| 03/11/2025 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.54 | 3.00 K | $2.47 B |
| 03/10/2025 | $1.62 | $1.55 (-4.32%) | $1.65 | $1.54 | 4.05 K | $2.48 B |
| 03/07/2025 | $1.52 | $1.62 (6.58%) | $1.62 | $1.49 | 37.90 K | $2.59 B |
| 03/06/2025 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.50 | 9.25 K | $2.40 B |
| 03/05/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.50 | 4.10 K | $2.45 B |
| 03/04/2025 | $1.54 | $1.49 (-3.25%) | $1.57 | $1.48 | 20.63 K | $2.39 B |
| 03/03/2025 | $1.55 | $1.57 (1.29%) | $1.64 | $1.50 | 19.14 K | $2.51 B |
| 02/28/2025 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.55 | 3.34 K | $2.48 B |
| 02/27/2025 | $1.59 | $1.60 (0.63%) | $1.63 | $1.58 | 5.23 K | $2.56 B |
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.
