5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
-6.12%
YEAR-TO-DATE PERFORMANCE
+34.70%
1 YEAR PERFORMANCE
-95.24%
TransCode Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.75 | $9.20 (5.14%) | $9.41 | $8.75 | 34.10 K | $7.67 M |
| 02/17/2026 | $9.11 | $8.66 (-4.94%) | $9.19 | $8.58 | 42.60 K | $7.22 M |
| 02/13/2026 | $9.58 | $9.21 (-3.86%) | $9.83 | $9.01 | 21.20 K | $7.68 M |
| 02/12/2026 | $9.94 | $9.88 (-0.6%) | $10.05 | $9.30 | 16.10 K | $8.24 M |
| 02/11/2026 | $10.10 | $10.05 (-0.5%) | $10.65 | $9.96 | 23.83 K | $8.38 M |
| 02/10/2026 | $10.63 | $10.52 (-1.03%) | $11.08 | $9.84 | 67.64 K | $8.77 M |
| 02/09/2026 | $8.60 | $10.72 (24.65%) | $10.95 | $8.60 | 87.64 K | $8.94 M |
| 02/06/2026 | $9.89 | $8.91 (-9.91%) | $10.08 | $7.99 | 162.00 K | $7.43 M |
| 02/05/2026 | $11.75 | $9.97 (-15.15%) | $12.30 | $9.08 | 11.72 M | $8.31 M |
| 02/04/2026 | $9.38 | $8.58 (-8.53%) | $9.40 | $8.50 | 8.51 K | $7.15 M |
| 02/03/2026 | $10.00 | $8.98 (-10.2%) | $10.00 | $8.93 | 7.32 K | $7.49 M |
| 02/02/2026 | $9.50 | $9.30 (-2.11%) | $9.96 | $9.21 | 6.73 K | $7.75 M |
| 01/30/2026 | $10.90 | $9.49 (-12.94%) | $10.90 | $9.27 | 16.70 K | $7.91 M |
| 01/29/2026 | $10.67 | $10.48 (-1.78%) | $10.80 | $9.90 | 14.13 K | $8.74 M |
| 01/28/2026 | $11.37 | $11.09 (-2.46%) | $11.37 | $10.40 | 27.29 K | $9.25 M |
| 01/27/2026 | $12.14 | $11.67 (-3.87%) | $12.34 | $11.62 | 21.90 K | $9.73 M |
| 01/26/2026 | $10.19 | $12.34 (21.1%) | $12.60 | $10.17 | 75.93 K | $10.29 M |
| 01/23/2026 | $9.57 | $9.87 (3.13%) | $10.50 | $9.34 | 20.62 K | $8.23 M |
| 01/22/2026 | $9.40 | $9.32 (-0.85%) | $9.73 | $9.05 | 11.70 K | $7.77 M |
| 01/21/2026 | $8.81 | $9.38 (6.47%) | $9.40 | $8.66 | 9.80 K | $7.82 M |
| 01/20/2026 | $8.90 | $8.74 (-1.8%) | $8.90 | $8.35 | 13.74 K | $7.29 M |
| 01/16/2026 | $8.79 | $8.94 (1.71%) | $9.19 | $8.64 | 5.31 K | $7.45 M |
| 01/15/2026 | $8.89 | $8.83 (-0.67%) | $9.16 | $8.55 | 12.30 K | $7.36 M |
| 01/14/2026 | $7.87 | $9.02 (14.61%) | $9.26 | $7.87 | 32.01 K | $7.52 M |
| 01/13/2026 | $7.85 | $8.54 (8.79%) | $8.59 | $7.72 | 33.60 K | $7.12 M |
| 01/12/2026 | $7.78 | $7.95 (2.19%) | $7.95 | $7.65 | 23.90 K | $6.63 M |
| 01/09/2026 | $7.78 | $8.01 (2.96%) | $8.14 | $7.59 | 23.93 K | $6.68 M |
| 01/08/2026 | $7.09 | $7.93 (11.85%) | $7.95 | $7.08 | 42.89 K | $6.61 M |
| 01/07/2026 | $7.33 | $7.47 (1.91%) | $7.96 | $7.26 | 62.70 K | $6.23 M |
| 01/06/2026 | $7.21 | $7.36 (2.08%) | $8.20 | $6.50 | 2.27 M | $6.14 M |
| 01/05/2026 | $7.04 | $7.31 (3.84%) | $7.90 | $7.04 | 21.43 K | $6.09 M |
| 01/02/2026 | $6.71 | $7.40 (10.28%) | $7.40 | $6.71 | 21.40 K | $6.17 M |
| 12/31/2025 | $6.90 | $6.83 (-1.01%) | $7.33 | $6.50 | 60.40 K | $5.69 M |
| 12/30/2025 | $6.62 | $6.44 (-2.72%) | $6.76 | $6.35 | 202.00 K | $5.37 M |
| 12/29/2025 | $6.78 | $6.44 (-5.01%) | $6.95 | $6.08 | 21.61 K | $5.37 M |
| 12/26/2025 | $7.48 | $6.96 (-6.95%) | $7.48 | $6.94 | 15.44 K | $5.80 M |
| 12/24/2025 | $7.15 | $7.43 (3.92%) | $7.67 | $7.14 | 5.60 K | $6.19 M |
| 12/23/2025 | $7.37 | $7.53 (2.17%) | $7.66 | $7.32 | 20.30 K | $6.28 M |
| 12/22/2025 | $8.18 | $7.60 (-7.09%) | $8.43 | $7.10 | 16.50 K | $6.34 M |
| 12/19/2025 | $7.61 | $7.92 (4.07%) | $8.30 | $7.61 | 5.81 K | $6.60 M |
| 12/18/2025 | $8.46 | $7.85 (-7.21%) | $9.24 | $7.21 | 22.32 K | $6.54 M |
| 12/17/2025 | $8.90 | $8.46 (-4.94%) | $9.16 | $8.26 | 15.00 K | $7.05 M |
| 12/16/2025 | $9.21 | $9.11 (-1.09%) | $9.31 | $9.00 | 7.01 K | $7.59 M |
| 12/15/2025 | $9.56 | $9.07 (-5.13%) | $9.58 | $8.69 | 8.92 K | $7.56 M |
| 12/12/2025 | $9.94 | $9.51 (-4.33%) | $10.25 | $9.28 | 17.20 K | $7.93 M |
| 12/11/2025 | $9.80 | $10.42 (6.33%) | $11.28 | $9.53 | 88.50 K | $8.69 M |
| 12/10/2025 | $8.35 | $8.63 (3.35%) | $9.31 | $8.35 | 15.24 K | $7.19 M |
| 12/09/2025 | $8.50 | $8.41 (-1.06%) | $8.50 | $8.20 | 14.31 K | $7.01 M |
| 12/08/2025 | $8.36 | $8.35 (-0.12%) | $8.69 | $8.24 | 7.52 K | $6.96 M |
| 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 |
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.
