5 DAY PERFORMANCE
+8.23%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
-37.50%
6 MONTH PERFORMANCE
+68.92%
YEAR-TO-DATE PERFORMANCE
+30.89%
1 YEAR PERFORMANCE
-19.87%
Alaunos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $2.45 | $2.50 (2.04%) | $2.52 | $2.39 | 10.80 K | $4.01 M |
| 09/17/2025 | $2.37 | $2.40 (1.27%) | $2.45 | $2.36 | 16.20 K | $4.02 M |
| 09/16/2025 | $2.20 | $2.32 (5.45%) | $2.33 | $2.20 | 26.40 K | $3.89 M |
| 09/15/2025 | $2.29 | $2.25 (-1.75%) | $2.40 | $2.22 | 42.83 K | $3.77 M |
| 09/12/2025 | $2.35 | $2.31 (-1.7%) | $2.39 | $2.23 | 33.90 K | $3.87 M |
| 09/11/2025 | $2.20 | $2.38 (8.18%) | $2.38 | $2.19 | 12.50 K | $3.99 M |
| 09/10/2025 | $2.31 | $2.19 (-5.19%) | $2.39 | $2.15 | 45.20 K | $3.67 M |
| 09/09/2025 | $2.25 | $2.30 (2.22%) | $2.32 | $2.17 | 27.61 K | $3.86 M |
| 09/08/2025 | $2.14 | $2.19 (2.34%) | $2.31 | $2.11 | 25.60 K | $3.67 M |
| 09/05/2025 | $2.16 | $2.16 (0%) | $2.19 | $2.03 | 32.44 K | $3.62 M |
| 09/04/2025 | $2.20 | $2.16 (-1.82%) | $2.34 | $2.09 | 50.00 K | $3.62 M |
| 09/03/2025 | $2.28 | $2.24 (-1.75%) | $2.44 | $2.17 | 75.90 K | $3.76 M |
| 09/02/2025 | $2.14 | $2.28 (6.54%) | $2.35 | $2.12 | 82.60 K | $3.82 M |
| 08/29/2025 | $2.08 | $2.13 (2.4%) | $2.31 | $2.06 | 55.25 K | $3.57 M |
| 08/28/2025 | $1.92 | $2.10 (9.38%) | $2.15 | $1.88 | 78.43 K | $3.52 M |
| 08/27/2025 | $1.91 | $1.89 (-1.05%) | $2.01 | $1.87 | 35.86 K | $3.17 M |
| 08/26/2025 | $1.91 | $1.87 (-2.09%) | $2.14 | $1.85 | 168.85 K | $3.13 M |
| 08/25/2025 | $1.83 | $1.97 (7.65%) | $2.10 | $1.83 | 226.12 K | $3.30 M |
| 08/22/2025 | $1.90 | $1.77 (-6.84%) | $2.88 | $1.67 | 5.70 M | $2.97 M |
| 08/21/2025 | $1.98 | $1.89 (-4.55%) | $2.05 | $1.86 | 39.04 K | $3.17 M |
| 08/20/2025 | $2.24 | $2.07 (-7.59%) | $2.40 | $2.04 | 34.46 K | $3.47 M |
| 08/19/2025 | $2.33 | $2.24 (-3.86%) | $2.44 | $2.20 | 7.13 K | $3.76 M |
| 08/18/2025 | $2.28 | $2.33 (2.19%) | $2.36 | $2.24 | 20.20 K | $3.91 M |
| 08/15/2025 | $2.40 | $2.25 (-6.25%) | $2.54 | $2.23 | 19.93 K | $3.60 M |
| 08/14/2025 | $2.50 | $2.40 (-4%) | $2.54 | $2.39 | 23.71 K | $3.84 M |
| 08/13/2025 | $2.52 | $2.39 (-5.16%) | $2.53 | $2.16 | 53.42 K | $3.83 M |
| 08/12/2025 | $2.65 | $2.44 (-7.92%) | $2.74 | $2.39 | 34.64 K | $3.91 M |
| 08/11/2025 | $2.44 | $2.54 (4.1%) | $2.85 | $2.44 | 63.00 K | $4.07 M |
| 08/08/2025 | $2.61 | $2.47 (-5.36%) | $2.79 | $2.43 | 88.02 K | $3.96 M |
| 08/07/2025 | $2.81 | $2.60 (-7.47%) | $2.81 | $2.58 | 24.30 K | $4.16 M |
| 08/06/2025 | $2.89 | $2.84 (-1.73%) | $3.00 | $2.82 | 75.30 K | $4.55 M |
| 08/05/2025 | $3.02 | $2.94 (-2.65%) | $3.15 | $2.80 | 90.82 K | $4.71 M |
| 08/04/2025 | $2.76 | $3.02 (9.42%) | $3.02 | $2.60 | 28.81 K | $4.84 M |
| 08/01/2025 | $2.84 | $2.74 (-3.52%) | $2.84 | $2.58 | 7.30 K | $4.39 M |
| 07/31/2025 | $2.96 | $2.85 (-3.72%) | $3.00 | $2.83 | 20.00 K | $4.56 M |
| 07/30/2025 | $2.94 | $2.87 (-2.38%) | $3.13 | $2.72 | 46.22 K | $4.60 M |
| 07/29/2025 | $3.14 | $2.77 (-11.78%) | $3.14 | $2.69 | 39.20 K | $4.44 M |
| 07/28/2025 | $2.96 | $3.00 (1.35%) | $3.15 | $2.95 | 29.99 K | $4.80 M |
| 07/25/2025 | $2.97 | $2.81 (-5.39%) | $2.97 | $2.50 | 47.14 K | $4.50 M |
| 07/24/2025 | $3.22 | $2.98 (-7.45%) | $3.22 | $2.95 | 20.73 K | $4.77 M |
| 07/23/2025 | $2.99 | $3.10 (3.68%) | $3.14 | $2.82 | 51.57 K | $4.96 M |
| 07/22/2025 | $3.12 | $2.99 (-4.17%) | $3.26 | $2.99 | 54.41 K | $4.79 M |
| 07/21/2025 | $3.30 | $3.10 (-6.06%) | $3.38 | $3.08 | 77.50 K | $4.96 M |
| 07/18/2025 | $3.47 | $3.24 (-6.63%) | $3.57 | $3.10 | 91.50 K | $5.19 M |
| 07/17/2025 | $3.23 | $3.26 (0.93%) | $3.94 | $3.23 | 50.24 K | $5.22 M |
| 07/16/2025 | $3.31 | $3.25 (-1.81%) | $3.64 | $3.23 | 41.32 K | $5.20 M |
| 07/15/2025 | $3.99 | $3.38 (-15.29%) | $4.00 | $3.35 | 88.60 K | $5.41 M |
| 07/14/2025 | $5.34 | $4.00 (-25.09%) | $6.20 | $3.97 | 375.40 K | $6.41 M |
| 07/11/2025 | $4.92 | $4.99 (1.42%) | $5.09 | $4.87 | 25.60 K | $7.99 M |
| 07/10/2025 | $5.01 | $4.93 (-1.6%) | $5.07 | $4.89 | 7.62 K | $7.89 M |
| 07/09/2025 | $5.14 | $5.01 (-2.53%) | $5.14 | $4.92 | 20.70 K | $8.02 M |
| 07/08/2025 | $5.10 | $5.07 (-0.59%) | $5.24 | $4.99 | 36.70 K | $8.12 M |
| 07/07/2025 | $4.88 | $5.11 (4.71%) | $5.11 | $4.72 | 34.33 K | $8.18 M |
| 07/03/2025 | $4.89 | $5.00 (2.25%) | $5.01 | $4.73 | 11.53 K | $8.01 M |
| 07/02/2025 | $5.02 | $5.06 (0.8%) | $5.47 | $4.86 | 46.10 K | $8.10 M |
| 07/01/2025 | $5.00 | $4.69 (-6.2%) | $5.00 | $4.38 | 18.90 K | $7.51 M |
| 06/30/2025 | $5.04 | $4.85 (-3.77%) | $5.09 | $4.68 | 56.80 K | $7.77 M |
| 06/27/2025 | $5.00 | $5.13 (2.6%) | $5.48 | $5.00 | 41.00 K | $8.21 M |
| 06/26/2025 | $4.43 | $5.02 (13.32%) | $5.06 | $4.26 | 29.61 K | $8.04 M |
| 06/25/2025 | $4.68 | $4.51 (-3.63%) | $4.91 | $4.48 | 13.80 K | $7.22 M |
| 06/24/2025 | $4.47 | $4.91 (9.84%) | $4.92 | $4.14 | 33.12 K | $7.86 M |
| 06/23/2025 | $4.00 | $4.48 (12%) | $4.78 | $4.00 | 113.51 K | $7.17 M |
| 06/20/2025 | $3.88 | $4.29 (10.57%) | $4.29 | $3.83 | 34.18 K | $6.87 M |
| 06/18/2025 | $3.65 | $4.00 (9.59%) | $4.00 | $3.00 | 77.50 K | $6.41 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.
