5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-16.23%
3 MONTH PERFORMANCE
-22.05%
6 MONTH PERFORMANCE
+15.18%
YEAR-TO-DATE PERFORMANCE
-20.12%
1 YEAR PERFORMANCE
+66.45%
Alaunos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $2.67 | $2.60 (-2.62%) | $2.67 | $2.50 | 12.89 K | $5.68 M |
| 02/18/2026 | $2.57 | $2.58 (0.39%) | $2.68 | $2.55 | 4.76 K | $5.63 M |
| 02/17/2026 | $2.56 | $2.58 (0.78%) | $2.73 | $2.56 | 6.03 K | $5.63 M |
| 02/13/2026 | $2.56 | $2.57 (0.39%) | $2.65 | $2.53 | 8.63 K | $5.61 M |
| 02/12/2026 | $2.68 | $2.61 (-2.61%) | $2.72 | $2.50 | 3.54 K | $5.70 M |
| 02/11/2026 | $2.78 | $2.64 (-5.04%) | $2.79 | $2.59 | 7.30 K | $5.76 M |
| 02/10/2026 | $2.66 | $2.72 (2.26%) | $2.78 | $2.66 | 4.40 K | $5.94 M |
| 02/09/2026 | $2.69 | $2.69 (0%) | $2.69 | $2.52 | 9.35 K | $5.87 M |
| 02/06/2026 | $2.39 | $2.63 (10.04%) | $2.70 | $2.39 | 21.25 K | $5.74 M |
| 02/05/2026 | $2.41 | $2.34 (-2.9%) | $2.49 | $2.34 | 17.55 K | $5.11 M |
| 02/04/2026 | $2.66 | $2.45 (-7.89%) | $2.70 | $2.38 | 25.30 K | $5.35 M |
| 02/03/2026 | $2.75 | $2.58 (-6.18%) | $2.75 | $2.58 | 9.90 K | $5.63 M |
| 02/02/2026 | $2.65 | $2.75 (3.77%) | $2.76 | $2.64 | 13.30 K | $6.00 M |
| 01/30/2026 | $2.78 | $2.63 (-5.4%) | $2.78 | $2.60 | 37.70 K | $5.74 M |
| 01/29/2026 | $2.83 | $2.75 (-2.83%) | $2.83 | $2.71 | 6.10 K | $6.00 M |
| 01/28/2026 | $2.85 | $2.78 (-2.46%) | $2.94 | $2.78 | 12.92 K | $6.07 M |
| 01/27/2026 | $2.94 | $2.95 (0.34%) | $3.02 | $2.90 | 16.45 K | $6.44 M |
| 01/26/2026 | $2.92 | $2.93 (0.34%) | $3.00 | $2.91 | 9.57 K | $6.40 M |
| 01/23/2026 | $2.97 | $2.93 (-1.35%) | $3.01 | $2.89 | 16.65 K | $6.40 M |
| 01/22/2026 | $3.02 | $2.89 (-4.3%) | $3.05 | $2.87 | 18.22 K | $6.31 M |
| 01/21/2026 | $2.95 | $3.00 (1.69%) | $3.00 | $2.80 | 17.00 K | $6.55 M |
| 01/20/2026 | $3.00 | $2.91 (-3%) | $3.00 | $2.90 | 14.65 K | $6.35 M |
| 01/16/2026 | $2.80 | $3.08 (10%) | $3.08 | $2.80 | 9.10 K | $6.72 M |
| 01/15/2026 | $2.74 | $2.81 (2.55%) | $2.87 | $2.64 | 17.24 K | $6.13 M |
| 01/14/2026 | $2.62 | $2.74 (4.58%) | $2.76 | $2.62 | 14.72 K | $5.98 M |
| 01/13/2026 | $2.89 | $2.62 (-9.34%) | $2.92 | $2.60 | 57.50 K | $5.72 M |
| 01/12/2026 | $3.18 | $2.85 (-10.38%) | $3.19 | $2.85 | 45.34 K | $6.22 M |
| 01/09/2026 | $3.58 | $3.15 (-12.01%) | $3.65 | $2.88 | 51.31 K | $6.88 M |
| 01/08/2026 | $3.30 | $3.54 (7.27%) | $4.04 | $3.17 | 162.33 K | $7.73 M |
| 01/07/2026 | $3.23 | $3.24 (0.31%) | $3.31 | $3.20 | 15.20 K | $7.07 M |
| 01/06/2026 | $3.24 | $3.20 (-1.23%) | $3.31 | $3.20 | 12.21 K | $6.99 M |
| 01/05/2026 | $3.18 | $3.27 (2.83%) | $3.27 | $3.16 | 9.46 K | $7.14 M |
| 01/02/2026 | $3.28 | $3.28 (0%) | $3.34 | $3.16 | 37.10 K | $7.16 M |
| 12/31/2025 | $3.34 | $3.23 (-3.29%) | $3.34 | $3.13 | 54.16 K | $7.05 M |
| 12/30/2025 | $3.41 | $3.37 (-1.17%) | $3.45 | $3.28 | 23.22 K | $7.36 M |
| 12/29/2025 | $3.26 | $3.44 (5.52%) | $3.45 | $3.26 | 28.63 K | $7.51 M |
| 12/26/2025 | $3.48 | $3.23 (-7.18%) | $3.48 | $3.03 | 82.91 K | $7.05 M |
| 12/24/2025 | $3.46 | $3.52 (1.73%) | $3.54 | $3.36 | 13.51 K | $7.68 M |
| 12/23/2025 | $3.58 | $3.40 (-5.03%) | $3.65 | $3.39 | 28.35 K | $7.42 M |
| 12/22/2025 | $3.54 | $3.63 (2.54%) | $3.74 | $3.41 | 48.71 K | $7.92 M |
| 12/19/2025 | $3.98 | $3.56 (-10.55%) | $4.01 | $3.31 | 188.99 K | $7.77 M |
| 12/18/2025 | $4.07 | $3.98 (-2.21%) | $4.16 | $3.95 | 48.20 K | $8.69 M |
| 12/17/2025 | $4.29 | $4.00 (-6.76%) | $4.33 | $3.92 | 77.69 K | $8.73 M |
| 12/16/2025 | $4.25 | $4.36 (2.59%) | $4.42 | $4.15 | 48.40 K | $9.52 M |
| 12/15/2025 | $4.25 | $4.21 (-0.94%) | $4.49 | $4.13 | 51.32 K | $9.19 M |
| 12/12/2025 | $4.16 | $4.26 (2.4%) | $4.50 | $4.10 | 51.54 K | $9.30 M |
| 12/11/2025 | $4.22 | $4.27 (1.18%) | $4.42 | $4.21 | 36.53 K | $9.32 M |
| 12/10/2025 | $3.95 | $4.31 (9.11%) | $4.42 | $3.90 | 52.59 K | $9.41 M |
| 12/09/2025 | $4.00 | $3.99 (-0.25%) | $4.16 | $3.87 | 126.01 K | $8.71 M |
| 12/08/2025 | $3.61 | $4.09 (13.3%) | $4.09 | $3.61 | 71.70 K | $8.93 M |
| 12/05/2025 | $3.38 | $3.61 (6.8%) | $3.77 | $3.23 | 61.92 K | $7.88 M |
| 12/04/2025 | $3.51 | $3.59 (2.28%) | $3.69 | $3.46 | 28.90 K | $7.84 M |
| 12/03/2025 | $3.30 | $3.56 (7.88%) | $3.64 | $3.19 | 76.40 K | $7.77 M |
| 12/02/2025 | $2.92 | $3.28 (12.33%) | $3.31 | $2.92 | 42.00 K | $7.16 M |
| 12/01/2025 | $3.29 | $2.98 (-9.42%) | $3.29 | $2.86 | 161.46 K | $6.51 M |
| 11/28/2025 | $3.42 | $3.34 (-2.34%) | $3.42 | $3.18 | 21.50 K | $7.29 M |
| 11/26/2025 | $3.42 | $3.36 (-1.75%) | $3.52 | $3.33 | 31.30 K | $7.34 M |
| 11/25/2025 | $3.32 | $3.45 (3.92%) | $3.51 | $3.26 | 47.90 K | $7.53 M |
| 11/24/2025 | $3.08 | $3.36 (9.09%) | $3.42 | $3.04 | 64.60 K | $7.34 M |
| 11/21/2025 | $3.43 | $3.16 (-7.87%) | $3.51 | $3.10 | 53.51 K | $6.90 M |
| 11/20/2025 | $3.29 | $3.55 (7.9%) | $3.76 | $3.16 | 140.20 K | $7.75 M |
| 11/19/2025 | $3.36 | $3.31 (-1.49%) | $3.36 | $3.20 | 31.61 K | $7.23 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.
