5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-26.45%
3 MONTH PERFORMANCE
-8.91%
6 MONTH PERFORMANCE
-35.70%
YEAR-TO-DATE PERFORMANCE
-1.86%
1 YEAR PERFORMANCE
+86.47%
Alaunos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.58 | $3.15 (-12.01%) | $3.65 | $2.88 | 51.31 K | $6.88 B |
| 01/08/2026 | $3.30 | $3.54 (7.27%) | $4.04 | $3.17 | 162.33 K | $7.73 B |
| 01/07/2026 | $3.23 | $3.24 (0.31%) | $3.31 | $3.20 | 15.20 K | $7.07 B |
| 01/06/2026 | $3.24 | $3.20 (-1.23%) | $3.31 | $3.20 | 12.21 K | $6.99 B |
| 01/05/2026 | $3.18 | $3.27 (2.83%) | $3.27 | $3.16 | 9.46 K | $7.14 B |
| 01/02/2026 | $3.28 | $3.28 (0%) | $3.34 | $3.16 | 37.10 K | $7.16 B |
| 12/31/2025 | $3.34 | $3.23 (-3.29%) | $3.34 | $3.13 | 54.16 K | $7.05 B |
| 12/30/2025 | $3.41 | $3.37 (-1.17%) | $3.45 | $3.28 | 23.22 K | $7.36 B |
| 12/29/2025 | $3.26 | $3.44 (5.52%) | $3.45 | $3.26 | 28.63 K | $7.51 B |
| 12/26/2025 | $3.48 | $3.23 (-7.18%) | $3.48 | $3.03 | 82.91 K | $7.05 B |
| 12/24/2025 | $3.46 | $3.52 (1.73%) | $3.54 | $3.36 | 13.51 K | $7.68 B |
| 12/23/2025 | $3.58 | $3.40 (-5.03%) | $3.65 | $3.39 | 28.35 K | $7.42 B |
| 12/22/2025 | $3.54 | $3.63 (2.54%) | $3.74 | $3.41 | 48.71 K | $7.92 B |
| 12/19/2025 | $3.98 | $3.56 (-10.55%) | $4.01 | $3.31 | 188.99 K | $7.77 B |
| 12/18/2025 | $4.07 | $3.98 (-2.21%) | $4.16 | $3.95 | 48.20 K | $8.69 B |
| 12/17/2025 | $4.29 | $4.00 (-6.76%) | $4.33 | $3.92 | 77.69 K | $8.73 B |
| 12/16/2025 | $4.25 | $4.36 (2.59%) | $4.42 | $4.15 | 48.40 K | $9.52 B |
| 12/15/2025 | $4.25 | $4.21 (-0.94%) | $4.49 | $4.13 | 51.32 K | $9.19 B |
| 12/12/2025 | $4.16 | $4.26 (2.4%) | $4.50 | $4.10 | 51.54 K | $9.30 B |
| 12/11/2025 | $4.22 | $4.27 (1.18%) | $4.42 | $4.21 | 36.53 K | $9.32 B |
| 12/10/2025 | $3.95 | $4.31 (9.11%) | $4.42 | $3.90 | 52.59 K | $9.41 B |
| 12/09/2025 | $4.00 | $3.99 (-0.25%) | $4.16 | $3.87 | 126.01 K | $8.71 B |
| 12/08/2025 | $3.61 | $4.09 (13.3%) | $4.09 | $3.61 | 71.70 K | $8.93 B |
| 12/05/2025 | $3.38 | $3.61 (6.8%) | $3.77 | $3.23 | 61.92 K | $7.88 B |
| 12/04/2025 | $3.51 | $3.59 (2.28%) | $3.69 | $3.46 | 28.90 K | $7.84 B |
| 12/03/2025 | $3.30 | $3.56 (7.88%) | $3.64 | $3.19 | 76.40 K | $7.77 B |
| 12/02/2025 | $2.92 | $3.28 (12.33%) | $3.31 | $2.92 | 42.00 K | $7.16 B |
| 12/01/2025 | $3.29 | $2.98 (-9.42%) | $3.29 | $2.86 | 161.46 K | $6.51 B |
| 11/28/2025 | $3.42 | $3.34 (-2.34%) | $3.42 | $3.18 | 21.50 K | $7.29 B |
| 11/26/2025 | $3.42 | $3.36 (-1.75%) | $3.52 | $3.33 | 31.30 K | $7.34 B |
| 11/25/2025 | $3.32 | $3.45 (3.92%) | $3.51 | $3.26 | 47.90 K | $7.53 B |
| 11/24/2025 | $3.08 | $3.36 (9.09%) | $3.42 | $3.04 | 64.60 K | $7.34 B |
| 11/21/2025 | $3.43 | $3.16 (-7.87%) | $3.51 | $3.10 | 53.51 K | $6.90 B |
| 11/20/2025 | $3.29 | $3.55 (7.9%) | $3.76 | $3.16 | 140.20 K | $7.75 B |
| 11/19/2025 | $3.36 | $3.31 (-1.49%) | $3.36 | $3.20 | 31.61 K | $7.23 B |
| 11/18/2025 | $3.12 | $3.34 (7.05%) | $3.47 | $3.05 | 100.80 K | $7.29 B |
| 11/17/2025 | $2.99 | $3.22 (7.69%) | $3.33 | $2.89 | 92.14 K | $7.03 B |
| 11/14/2025 | $2.77 | $2.97 (7.22%) | $3.06 | $2.77 | 35.40 K | $6.48 B |
| 11/13/2025 | $2.95 | $2.85 (-3.39%) | $3.06 | $2.69 | 39.24 K | $6.22 B |
| 11/12/2025 | $2.93 | $2.99 (2.05%) | $3.15 | $2.88 | 46.01 K | $6.53 B |
| 11/11/2025 | $2.49 | $2.83 (13.65%) | $3.00 | $2.49 | 118.70 K | $6.18 B |
| 11/10/2025 | $2.42 | $2.53 (4.55%) | $2.56 | $2.36 | 26.32 K | $5.52 B |
| 11/07/2025 | $2.40 | $2.46 (2.5%) | $2.59 | $2.32 | 22.00 K | $5.37 B |
| 11/06/2025 | $2.51 | $2.46 (-1.99%) | $2.64 | $2.45 | 20.11 K | $5.37 B |
| 11/05/2025 | $2.52 | $2.51 (-0.4%) | $2.61 | $2.46 | 22.60 K | $5.48 B |
| 11/04/2025 | $2.65 | $2.52 (-4.91%) | $2.69 | $2.52 | 28.00 K | $5.50 B |
| 11/03/2025 | $2.65 | $2.71 (2.26%) | $2.76 | $2.62 | 19.13 K | $5.92 B |
| 10/31/2025 | $2.71 | $2.72 (0.37%) | $2.82 | $2.65 | 16.28 K | $5.94 B |
| 10/30/2025 | $2.77 | $2.68 (-3.25%) | $2.79 | $2.63 | 36.00 K | $5.85 B |
| 10/29/2025 | $2.73 | $2.72 (-0.37%) | $2.74 | $2.62 | 22.52 K | $5.94 B |
| 10/28/2025 | $2.83 | $2.69 (-4.95%) | $2.84 | $2.69 | 24.80 K | $5.87 B |
| 10/27/2025 | $2.82 | $2.89 (2.48%) | $2.90 | $2.80 | 29.27 K | $6.31 B |
| 10/24/2025 | $2.71 | $2.82 (4.06%) | $2.90 | $2.70 | 49.80 K | $6.16 B |
| 10/23/2025 | $2.54 | $2.71 (6.69%) | $2.80 | $2.54 | 27.41 K | $5.92 B |
| 10/22/2025 | $2.58 | $2.56 (-0.78%) | $2.70 | $2.51 | 82.00 K | $5.59 B |
| 10/21/2025 | $3.08 | $2.77 (-10.06%) | $3.08 | $2.72 | 76.30 K | $6.05 B |
| 10/20/2025 | $3.07 | $3.08 (0.33%) | $3.16 | $3.02 | 64.69 K | $6.72 B |
| 10/17/2025 | $3.04 | $3.07 (0.99%) | $3.15 | $3.01 | 49.70 K | $6.70 B |
| 10/16/2025 | $3.14 | $3.10 (-1.27%) | $3.27 | $3.06 | 82.60 K | $6.77 B |
| 10/15/2025 | $3.37 | $3.19 (-5.34%) | $3.38 | $3.08 | 85.30 K | $6.96 B |
| 10/14/2025 | $3.20 | $3.44 (7.5%) | $3.59 | $3.14 | 129.80 K | $7.51 B |
| 10/13/2025 | $3.05 | $3.26 (6.89%) | $3.40 | $3.02 | 133.83 K | $7.12 B |
| 10/10/2025 | $3.37 | $3.48 (3.26%) | $3.50 | $3.08 | 386.04 K | $7.60 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.
