TRDA Historical Prices
Entrada Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
16.45
Period low
4.11
Period change
-34.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.05 | 5.07 | 4.51 | 4.55 | -10.08% | 305,706 |
| Nov 4, 2026 | 4.83 | 5.13 | 4.61 | 5.06 | +7.20% | 497,721 |
| Nov 3, 2026 | 5.08 | 5.08 | 4.62 | 4.72 | -7.63% | 564,379 |
| Nov 2, 2026 | 4.58 | 5.13 | 4.43 | 5.11 | +12.68% | 653,040 |
| Oct 30, 2026 | 4.37 | 4.55 | 4.25 | 4.54 | +3.07% | 317,344 |
| Oct 29, 2026 | 4.87 | 5.07 | 4.35 | 4.40 | -9.09% | 479,054 |
| Oct 28, 2026 | 4.38 | 4.88 | 4.33 | 4.84 | +9.75% | 409,096 |
| Oct 27, 2026 | 4.72 | 4.85 | 4.35 | 4.41 | -7.16% | 413,454 |
| Oct 26, 2026 | 4.52 | 4.95 | 4.46 | 4.75 | +7.71% | 617,087 |
| Oct 23, 2026 | 4.67 | 4.70 | 4.38 | 4.41 | -6.77% | 191,472 |
| Oct 22, 2026 | 4.71 | 4.78 | 4.55 | 4.73 | +1.72% | 462,051 |
| Oct 21, 2026 | 5.02 | 5.04 | 4.60 | 4.65 | -6.81% | 323,821 |
| Oct 20, 2026 | 4.81 | 5.27 | 4.79 | 4.99 | +3.53% | 403,056 |
| Oct 19, 2026 | 4.36 | 4.84 | 4.27 | 4.82 | +10.30% | 586,142 |
| Oct 16, 2026 | 4.79 | 4.85 | 4.34 | 4.37 | -8.58% | 371,792 |
| Oct 15, 2026 | 4.52 | 4.96 | 4.42 | 4.78 | +5.05% | 514,779 |
| Oct 14, 2026 | 4.69 | 4.77 | 4.11 | 4.55 | -6.38% | 740,058 |
| Oct 13, 2026 | 5.50 | 5.56 | 4.83 | 4.86 | -11.64% | 255,252 |
| Oct 12, 2026 | 5.64 | 5.69 | 5.48 | 5.50 | -3.00% | 198,617 |
| Oct 9, 2026 | 5.52 | 5.75 | 5.44 | 5.67 | +2.53% | 209,365 |
| Oct 8, 2026 | 5.52 | 5.59 | 5.25 | 5.53 | -1.43% | 361,508 |
| Oct 7, 2026 | 5.33 | 5.66 | 5.30 | 5.61 | +3.51% | 297,513 |
| Oct 6, 2026 | 5.52 | 5.52 | 5.25 | 5.42 | -1.09% | 315,919 |
| Oct 5, 2026 | 5.38 | 5.48 | 5.15 | 5.48 | +1.86% | 463,809 |
| Oct 2, 2026 | 5.77 | 6.22 | 5.17 | 5.38 | -5.28% | 463,709 |
| Oct 1, 2026 | 6.32 | 6.36 | 5.60 | 5.68 | -10.55% | 425,139 |
| Sep 30, 2026 | 6.20 | 6.39 | 6.13 | 6.35 | +1.44% | 239,861 |
| Sep 29, 2026 | 6.25 | 6.43 | 6.08 | 6.26 | +0.64% | 268,586 |
| Sep 28, 2026 | 6.13 | 6.24 | 5.92 | 6.22 | +0.97% | 442,585 |
| Sep 25, 2026 | 6.23 | 6.25 | 6.01 | 6.16 | -0.96% | 374,038 |
| Sep 24, 2026 | 6.47 | 6.47 | 6.14 | 6.22 | -4.31% | 319,118 |
| Sep 23, 2026 | 6.71 | 6.71 | 6.37 | 6.50 | -3.13% | 282,769 |
| Sep 22, 2026 | 6.71 | 6.93 | 6.65 | 6.71 | +1.05% | 195,517 |
| Sep 21, 2026 | 6.81 | 6.81 | 6.46 | 6.64 | -1.63% | 375,296 |
| Sep 18, 2026 | 6.85 | 6.89 | 6.60 | 6.75 | -2.17% | 354,430 |
| Sep 17, 2026 | 6.91 | 7.05 | 6.67 | 6.90 | +0.15% | 297,364 |
| Sep 16, 2026 | 6.92 | 6.99 | 6.74 | 6.89 | +0.15% | 249,217 |
| Sep 15, 2026 | 7.05 | 7.05 | 6.67 | 6.88 | -2.41% | 247,766 |
| Sep 14, 2026 | 6.80 | 7.07 | 6.72 | 7.05 | +3.68% | 336,096 |
| Sep 11, 2026 | 6.49 | 6.81 | 6.29 | 6.80 | +5.92% | 291,809 |
| Sep 10, 2026 | 7.00 | 7.17 | 6.38 | 6.42 | -9.70% | 448,064 |
| Sep 9, 2026 | 7.47 | 7.55 | 7.02 | 7.11 | -5.45% | 382,044 |
| Sep 8, 2026 | 7.02 | 7.70 | 6.95 | 7.52 | +5.47% | 514,212 |
| Sep 4, 2026 | 7.11 | 7.17 | 7.00 | 7.13 | -0.56% | 341,730 |
| Sep 3, 2026 | 7.31 | 7.42 | 7.04 | 7.17 | -1.78% | 395,559 |
| Sep 2, 2026 | 7.07 | 7.34 | 6.96 | 7.30 | +3.55% | 306,543 |
| Aug 31, 2026 | 6.84 | 7.17 | 6.76 | 7.05 | +0.71% | 450,412 |
| Aug 28, 2026 | 7.18 | 7.24 | 6.93 | 7.00 | -3.71% | 111,601 |
| Aug 27, 2026 | 7.02 | 7.37 | 6.80 | 7.27 | +3.86% | 248,603 |
| Aug 26, 2026 | 7.55 | 7.64 | 6.95 | 7.00 | -8.14% | 229,320 |
| Aug 25, 2026 | 7.39 | 7.67 | 7.39 | 7.62 | +3.96% | 269,981 |
| Aug 24, 2026 | 7.58 | 7.58 | 7.12 | 7.33 | -3.17% | 184,249 |
| Aug 21, 2026 | 7.64 | 7.74 | 7.44 | 7.57 | -0.39% | 141,017 |
| Aug 20, 2026 | 7.76 | 7.76 | 7.30 | 7.60 | -2.31% | 250,039 |
| Aug 19, 2026 | 7.49 | 7.79 | 7.39 | 7.78 | +7.02% | 241,839 |
| Aug 18, 2026 | 7.21 | 7.43 | 7.16 | 7.27 | -0.68% | 129,755 |
| Aug 17, 2026 | 7.33 | 7.56 | 7.25 | 7.32 | -1.88% | 193,113 |
| Aug 14, 2026 | 7.45 | 7.53 | 7.21 | 7.46 | +0.13% | 237,986 |
| Aug 13, 2026 | 7.74 | 7.76 | 7.37 | 7.45 | -2.87% | 236,443 |
| Aug 12, 2026 | 7.03 | 7.68 | 6.93 | 7.67 | +8.95% | 263,660 |
| Aug 11, 2026 | 7.00 | 7.27 | 6.93 | 7.04 | +1.29% | 263,448 |
| Aug 10, 2026 | 6.87 | 7.26 | 6.83 | 6.95 | +1.16% | 411,842 |
| Aug 7, 2026 | 6.94 | 7.08 | 6.75 | 6.87 | +0.00% | 458,070 |
| Aug 6, 2026 | 7.05 | 7.11 | 6.74 | 6.87 | -2.69% | 269,972 |
| Aug 5, 2026 | 7.47 | 7.47 | 6.85 | 7.06 | -2.49% | 591,550 |
| Aug 4, 2026 | 6.95 | 7.97 | 6.95 | 7.24 | -0.28% | 663,127 |
| Aug 3, 2026 | 6.83 | 7.31 | 6.64 | 7.26 | +6.92% | 500,498 |
| Jul 31, 2026 | 6.71 | 6.90 | 6.49 | 6.79 | +0.30% | 352,599 |
| Jul 30, 2026 | 6.55 | 7.04 | 6.45 | 6.77 | +3.36% | 594,733 |
| Jul 29, 2026 | 5.78 | 6.73 | 5.78 | 6.55 | +12.35% | 435,423 |
| Jul 28, 2026 | 6.10 | 6.11 | 5.72 | 5.83 | -4.11% | 445,669 |
| Jul 27, 2026 | 5.95 | 6.23 | 5.95 | 6.08 | +3.93% | 446,762 |
| Jul 24, 2026 | 6.08 | 6.48 | 5.75 | 5.85 | -3.31% | 566,135 |
| Jul 23, 2026 | 6.05 | 6.35 | 5.90 | 6.05 | -1.63% | 791,911 |
| Jul 22, 2026 | 6.41 | 6.50 | 6.12 | 6.15 | -4.80% | 375,956 |
| Jul 21, 2026 | 6.35 | 6.55 | 6.19 | 6.46 | +1.89% | 513,746 |
| Jul 20, 2026 | 6.85 | 6.91 | 6.29 | 6.34 | -7.98% | 371,532 |
| Jul 17, 2026 | 6.70 | 6.98 | 6.64 | 6.89 | +0.29% | 378,188 |
| Jul 16, 2026 | 7.10 | 7.13 | 6.67 | 6.87 | -3.38% | 726,508 |
| Jul 15, 2026 | 6.77 | 7.12 | 6.65 | 7.11 | +4.56% | 282,701 |
| Jul 14, 2026 | 6.60 | 6.83 | 6.46 | 6.80 | +3.03% | 237,708 |
| Jul 13, 2026 | 6.81 | 6.90 | 6.51 | 6.60 | -4.62% | 284,674 |
| Jul 10, 2026 | 7.41 | 7.44 | 6.73 | 6.92 | -6.49% | 380,492 |
| Jul 9, 2026 | 7.34 | 7.49 | 7.15 | 7.40 | +1.09% | 603,163 |
| Jul 8, 2026 | 7.33 | 7.50 | 6.88 | 7.32 | -1.74% | 541,144 |
| Jul 7, 2026 | 7.66 | 7.66 | 7.28 | 7.45 | -1.06% | 374,539 |
| Jul 6, 2026 | 7.70 | 7.90 | 7.47 | 7.53 | -2.46% | 259,374 |
| Jul 2, 2026 | 7.67 | 8.10 | 7.46 | 7.72 | +1.71% | 360,890 |
| Jul 1, 2026 | 7.35 | 7.71 | 7.32 | 7.59 | +3.12% | 272,567 |
| Jun 30, 2026 | 7.71 | 7.75 | 7.32 | 7.36 | -4.54% | 322,738 |
| Jun 29, 2026 | 7.75 | 7.88 | 7.38 | 7.71 | -0.39% | 240,298 |
| Jun 26, 2026 | 7.13 | 7.79 | 7.07 | 7.74 | +8.25% | 1,448,066 |
| Jun 25, 2026 | 7.55 | 7.71 | 7.02 | 7.15 | -5.17% | 244,906 |
| Jun 24, 2026 | 7.26 | 7.67 | 6.93 | 7.54 | +4.14% | 184,004 |
| Jun 23, 2026 | 6.96 | 7.40 | 6.84 | 7.24 | +2.40% | 207,479 |
| Jun 22, 2026 | 7.17 | 7.37 | 6.91 | 7.07 | -0.28% | 279,055 |
| Jun 18, 2026 | 6.99 | 7.21 | 6.76 | 7.09 | +4.11% | 339,761 |
| Jun 17, 2026 | 6.54 | 7.06 | 6.50 | 6.81 | +4.77% | 201,185 |
| Jun 16, 2026 | 6.53 | 6.62 | 6.35 | 6.50 | -1.14% | 173,987 |
| Jun 15, 2026 | 6.59 | 6.72 | 6.39 | 6.58 | +1.78% | 192,403 |
| Jun 12, 2026 | 6.31 | 6.51 | 6.19 | 6.46 | +2.38% | 185,971 |
| Jun 11, 2026 | 5.97 | 6.39 | 5.76 | 6.31 | +5.70% | 339,835 |
| Jun 10, 2026 | 6.34 | 6.50 | 5.95 | 5.97 | -6.28% | 269,066 |
| Jun 9, 2026 | 6.39 | 6.71 | 6.15 | 6.37 | +1.76% | 175,795 |
| Jun 8, 2026 | 6.38 | 6.49 | 6.13 | 6.26 | -1.73% | 245,830 |
| Jun 5, 2026 | 6.93 | 7.14 | 6.34 | 6.37 | -9.00% | 195,030 |
| Jun 4, 2026 | 6.68 | 7.08 | 6.57 | 7.00 | +6.38% | 235,390 |
| Jun 3, 2026 | 6.64 | 6.80 | 6.48 | 6.58 | -0.90% | 240,456 |
| Jun 2, 2026 | 6.80 | 6.80 | 6.50 | 6.64 | -3.91% | 299,079 |
| Jun 1, 2026 | 7.05 | 7.14 | 6.74 | 6.91 | -2.26% | 280,663 |
| May 29, 2026 | 6.82 | 7.11 | 6.75 | 7.07 | +3.67% | 277,956 |
| May 28, 2026 | 6.66 | 6.91 | 6.59 | 6.82 | +2.87% | 307,558 |
| May 27, 2026 | 6.72 | 6.86 | 6.53 | 6.63 | -1.04% | 426,494 |
| May 26, 2026 | 6.61 | 6.84 | 6.33 | 6.70 | +2.13% | 513,533 |
| May 22, 2026 | 6.51 | 6.76 | 6.44 | 6.56 | +3.96% | 369,793 |
| May 21, 2026 | 6.04 | 6.35 | 5.93 | 6.31 | +4.47% | 372,021 |
| May 20, 2026 | 5.70 | 6.07 | 5.70 | 6.04 | +6.90% | 440,631 |
| May 19, 2026 | 5.86 | 5.98 | 5.63 | 5.65 | -4.07% | 378,151 |
| May 18, 2026 | 6.36 | 6.44 | 5.83 | 5.89 | -7.68% | 433,878 |
| May 15, 2026 | 6.66 | 6.76 | 6.31 | 6.38 | -6.59% | 327,121 |
| May 14, 2026 | 7.25 | 7.41 | 6.35 | 6.83 | -6.69% | 779,147 |
| May 13, 2026 | 7.02 | 7.35 | 6.78 | 7.32 | +2.81% | 674,847 |
| May 12, 2026 | 7.00 | 7.52 | 6.88 | 7.12 | +1.71% | 1,239,279 |
| May 11, 2026 | 6.96 | 7.36 | 6.82 | 7.00 | +2.34% | 794,528 |
| May 8, 2026 | 6.63 | 6.87 | 6.01 | 6.84 | -0.15% | 1,316,081 |
| May 7, 2026 | 6.82 | 7.89 | 5.73 | 6.85 | -57.27% | 4,126,696 |
| May 6, 2026 | 15.78 | 16.45 | 15.00 | 16.03 | +1.78% | 416,167 |
| May 5, 2026 | 15.82 | 16.19 | 14.81 | 15.75 | -0.25% | 402,116 |
| May 4, 2026 | 14.40 | 16.00 | 14.40 | 15.79 | +8.90% | 426,182 |
| May 1, 2026 | 13.46 | 14.56 | 13.11 | 14.50 | +7.41% | 323,342 |
| Apr 30, 2026 | 12.71 | 13.66 | 12.56 | 13.50 | +6.13% | 612,382 |
| Apr 29, 2026 | 12.75 | 12.99 | 12.41 | 12.72 | -1.32% | 140,836 |
| Apr 28, 2026 | 13.03 | 13.27 | 12.60 | 12.89 | -0.54% | 138,058 |
| Apr 27, 2026 | 12.53 | 13.10 | 12.53 | 12.96 | +2.61% | 140,344 |
| Apr 24, 2026 | 12.83 | 12.83 | 12.17 | 12.63 | -1.41% | 161,014 |
| Apr 23, 2026 | 13.09 | 13.22 | 12.45 | 12.81 | -1.84% | 164,038 |
| Apr 22, 2026 | 13.18 | 13.23 | 12.82 | 13.05 | -0.15% | 169,441 |
| Apr 21, 2026 | 13.55 | 13.70 | 13.00 | 13.07 | -3.61% | 99,267 |
| Apr 20, 2026 | 13.91 | 13.97 | 13.51 | 13.56 | -3.07% | 134,091 |
| Apr 17, 2026 | 13.90 | 14.08 | 13.60 | 13.99 | +3.17% | 113,334 |
| Apr 16, 2026 | 13.93 | 14.05 | 13.41 | 13.56 | -3.07% | 154,576 |
| Apr 15, 2026 | 13.99 | 14.24 | 13.74 | 13.99 | -0.29% | 79,158 |
| Apr 14, 2026 | 13.93 | 14.49 | 13.74 | 14.03 | +1.01% | 89,662 |
| Apr 13, 2026 | 13.47 | 13.96 | 13.34 | 13.89 | +2.89% | 90,399 |
| Apr 10, 2026 | 14.04 | 14.20 | 13.37 | 13.50 | -3.91% | 213,005 |
| Apr 9, 2026 | 14.22 | 14.31 | 13.82 | 14.05 | -1.89% | 144,538 |
| Apr 8, 2026 | 14.26 | 14.36 | 13.90 | 14.32 | +3.39% | 157,182 |
| Apr 7, 2026 | 13.90 | 13.91 | 12.75 | 13.85 | -0.22% | 155,663 |
| Apr 6, 2026 | 13.31 | 14.00 | 13.10 | 13.88 | +5.55% | 197,381 |
| Apr 2, 2026 | 13.27 | 13.53 | 12.79 | 13.15 | -2.45% | 178,008 |
| Apr 1, 2026 | 12.94 | 13.66 | 12.58 | 13.48 | +6.81% | 257,098 |
| Mar 31, 2026 | 12.12 | 12.86 | 12.11 | 12.62 | +7.22% | 266,030 |
| Mar 30, 2026 | 11.90 | 12.35 | 11.50 | 11.77 | -1.34% | 243,595 |
| Mar 27, 2026 | 12.22 | 12.40 | 11.91 | 11.93 | -3.09% | 126,796 |
| Mar 26, 2026 | 11.95 | 12.52 | 11.84 | 12.31 | +2.16% | 138,477 |
| Mar 25, 2026 | 11.73 | 12.25 | 11.55 | 12.05 | +5.06% | 136,362 |
| Mar 24, 2026 | 11.37 | 11.72 | 10.96 | 11.47 | -0.17% | 174,543 |
| Mar 23, 2026 | 11.60 | 11.72 | 11.07 | 11.49 | +1.59% | 225,520 |
| Mar 20, 2026 | 11.95 | 12.16 | 11.24 | 11.31 | -5.59% | 414,774 |
| Mar 19, 2026 | 11.77 | 12.06 | 11.23 | 11.98 | +0.84% | 207,935 |
| Mar 18, 2026 | 12.48 | 12.48 | 11.70 | 11.88 | -5.64% | 159,786 |
| Mar 17, 2026 | 12.75 | 13.07 | 12.41 | 12.59 | -1.18% | 113,003 |
| Mar 16, 2026 | 12.85 | 13.20 | 12.56 | 12.74 | +0.39% | 142,271 |
| Mar 13, 2026 | 13.12 | 13.27 | 12.25 | 12.69 | -2.23% | 137,223 |
| Mar 12, 2026 | 13.42 | 13.42 | 12.28 | 12.98 | -3.85% | 197,535 |
| Mar 11, 2026 | 13.01 | 13.65 | 12.96 | 13.50 | +2.27% | 210,985 |
| Mar 10, 2026 | 12.65 | 13.30 | 12.65 | 13.20 | +3.94% | 273,256 |
| Mar 9, 2026 | 12.38 | 13.10 | 12.26 | 12.70 | +0.95% | 204,314 |
| Mar 6, 2026 | 11.43 | 12.75 | 11.05 | 12.58 | +8.26% | 465,481 |
| Mar 5, 2026 | 12.22 | 12.41 | 11.53 | 11.62 | -7.04% | 407,553 |
| Mar 4, 2026 | 11.97 | 12.57 | 11.75 | 12.50 | +5.49% | 187,955 |
| Mar 3, 2026 | 11.36 | 12.15 | 11.21 | 11.85 | +1.46% | 324,951 |
| Mar 2, 2026 | 11.79 | 12.00 | 11.21 | 11.68 | -2.10% | 284,819 |
| Feb 27, 2026 | 12.93 | 12.93 | 11.88 | 11.93 | -6.72% | 304,285 |
| Feb 26, 2026 | 11.59 | 12.88 | 11.54 | 12.79 | +6.76% | 245,333 |
| Feb 25, 2026 | 11.57 | 12.16 | 11.57 | 11.98 | +4.36% | 189,905 |
| Feb 24, 2026 | 11.35 | 11.75 | 11.35 | 11.48 | +1.68% | 140,917 |
| Feb 23, 2026 | 11.26 | 11.49 | 10.60 | 11.29 | +0.00% | 135,024 |
| Feb 20, 2026 | 11.35 | 11.49 | 10.95 | 11.29 | -1.05% | 184,098 |
| Feb 19, 2026 | 10.99 | 11.43 | 10.58 | 11.41 | +3.35% | 143,802 |
| Feb 18, 2026 | 11.01 | 11.43 | 10.84 | 11.04 | +0.18% | 160,270 |
| Feb 17, 2026 | 10.93 | 11.36 | 10.74 | 11.02 | +1.29% | 146,256 |
| Feb 13, 2026 | 10.82 | 11.16 | 10.55 | 10.88 | +0.74% | 183,476 |
| Feb 12, 2026 | 11.12 | 11.41 | 10.48 | 10.80 | -2.44% | 153,118 |
| Feb 11, 2026 | 11.17 | 11.18 | 10.50 | 11.07 | +2.31% | 148,733 |
| Feb 10, 2026 | 10.60 | 11.35 | 10.18 | 10.82 | +2.56% | 210,898 |
| Feb 9, 2026 | 10.63 | 10.63 | 10.21 | 10.55 | -0.47% | 146,694 |
| Feb 6, 2026 | 10.30 | 10.71 | 10.19 | 10.60 | +5.26% | 192,213 |
| Feb 5, 2026 | 10.36 | 10.90 | 9.79 | 10.07 | -6.93% | 376,661 |
| Feb 4, 2026 | 11.89 | 12.05 | 10.69 | 10.82 | -8.23% | 194,640 |
| Feb 3, 2026 | 11.84 | 12.08 | 11.48 | 11.79 | -0.51% | 169,339 |
| Feb 2, 2026 | 11.40 | 12.08 | 11.40 | 11.85 | +3.58% | 194,772 |
| Jan 30, 2026 | 11.58 | 11.75 | 11.28 | 11.44 | -1.89% | 230,430 |
| Jan 29, 2026 | 11.45 | 11.82 | 11.45 | 11.66 | +4.57% | 175,553 |
| Jan 28, 2026 | 11.26 | 11.31 | 10.52 | 11.15 | +1.36% | 320,033 |
| Jan 27, 2026 | 11.16 | 11.56 | 10.81 | 11.00 | -0.90% | 428,349 |
| Jan 26, 2026 | 11.34 | 11.45 | 10.83 | 11.10 | -2.89% | 416,531 |
| Jan 23, 2026 | 11.61 | 12.04 | 11.20 | 11.43 | -2.39% | 374,726 |
| Jan 22, 2026 | 11.35 | 12.18 | 11.14 | 11.71 | +3.63% | 195,084 |
| Jan 21, 2026 | 10.63 | 11.43 | 10.63 | 11.30 | +6.40% | 214,697 |
| Jan 20, 2026 | 10.88 | 11.35 | 10.34 | 10.62 | -3.45% | 252,521 |
| Jan 16, 2026 | 10.86 | 11.49 | 10.77 | 11.00 | +1.66% | 299,090 |
| Jan 15, 2026 | 10.57 | 11.17 | 10.52 | 10.82 | +2.27% | 277,910 |
| Jan 14, 2026 | 10.39 | 10.63 | 9.99 | 10.58 | +1.15% | 298,169 |
| Jan 13, 2026 | 9.91 | 10.59 | 9.79 | 10.46 | +5.13% | 133,074 |
| Jan 12, 2026 | 9.97 | 10.19 | 9.33 | 9.95 | -0.70% | 419,870 |
| Jan 9, 2026 | 10.62 | 10.70 | 9.99 | 10.02 | -4.75% | 101,589 |
| Jan 8, 2026 | 10.60 | 10.73 | 10.39 | 10.52 | -2.14% | 134,569 |
| Jan 7, 2026 | 10.12 | 10.88 | 10.11 | 10.75 | +6.65% | 167,019 |
| Jan 6, 2026 | 10.49 | 10.63 | 9.87 | 10.08 | -4.00% | 238,154 |
| Jan 5, 2026 | 10.20 | 10.53 | 10.01 | 10.50 | +4.48% | 237,212 |
| Jan 2, 2026 | 10.25 | 10.36 | 9.84 | 10.05 | -2.24% | 217,779 |
| Dec 31, 2025 | 10.04 | 10.44 | 10.03 | 10.28 | +1.88% | 199,941 |
| Dec 30, 2025 | 10.19 | 10.28 | 9.96 | 10.09 | -1.37% | 121,296 |
| Dec 29, 2025 | 10.35 | 10.45 | 9.89 | 10.23 | -1.73% | 202,217 |
| Dec 26, 2025 | 10.73 | 10.73 | 10.31 | 10.41 | -1.61% | 176,341 |
| Dec 24, 2025 | 10.67 | 10.79 | 10.40 | 10.58 | -0.47% | 71,114 |
| Dec 23, 2025 | 10.52 | 10.87 | 10.46 | 10.63 | +0.09% | 140,224 |
| Dec 22, 2025 | 10.98 | 11.19 | 10.31 | 10.62 | -3.28% | 239,707 |
| Dec 19, 2025 | 10.91 | 11.25 | 10.68 | 10.98 | +0.18% | 229,076 |
| Dec 18, 2025 | 11.28 | 11.55 | 10.90 | 10.96 | -2.32% | 156,512 |
| Dec 17, 2025 | 11.36 | 11.51 | 11.11 | 11.22 | -1.32% | 217,918 |
| Dec 16, 2025 | 11.05 | 11.44 | 10.82 | 11.37 | +3.08% | 174,811 |
| Dec 15, 2025 | 11.17 | 11.36 | 10.85 | 11.03 | -0.45% | 169,541 |
| Dec 12, 2025 | 10.83 | 11.15 | 10.61 | 11.08 | +2.50% | 218,937 |
| Dec 11, 2025 | 10.60 | 11.04 | 10.52 | 10.81 | +2.08% | 211,888 |
| Dec 10, 2025 | 10.54 | 10.77 | 10.40 | 10.59 | +0.00% | 268,989 |
| Dec 9, 2025 | 11.04 | 11.24 | 10.52 | 10.59 | -4.08% | 119,873 |
| Dec 8, 2025 | 10.42 | 11.07 | 10.41 | 11.04 | +6.98% | 153,873 |
| Dec 5, 2025 | 10.20 | 10.40 | 10.15 | 10.32 | +1.57% | 102,417 |
| Dec 4, 2025 | 9.94 | 10.38 | 9.52 | 10.16 | +0.89% | 123,914 |
| Dec 3, 2025 | 9.84 | 10.12 | 9.40 | 10.07 | +2.23% | 134,382 |
| Dec 2, 2025 | 9.80 | 9.99 | 9.49 | 9.85 | -0.61% | 268,514 |
| Dec 1, 2025 | 10.14 | 10.30 | 9.79 | 9.91 | -3.51% | 282,829 |
| Nov 28, 2025 | 10.05 | 10.31 | 9.91 | 10.27 | +1.88% | 141,405 |
| Nov 26, 2025 | 10.15 | 10.32 | 9.96 | 10.08 | -0.40% | 153,968 |
| Nov 25, 2025 | 10.15 | 10.75 | 10.11 | 10.12 | +2.33% | 248,531 |
| Nov 24, 2025 | 10.13 | 10.45 | 9.63 | 9.89 | -2.18% | 246,925 |
| Nov 21, 2025 | 9.16 | 10.17 | 9.15 | 10.11 | +10.25% | 352,595 |
| Nov 20, 2025 | 8.85 | 9.29 | 8.78 | 9.17 | +5.04% | 268,453 |
| Nov 19, 2025 | 8.72 | 8.91 | 8.44 | 8.73 | -1.02% | 332,545 |
| Nov 18, 2025 | 8.46 | 9.12 | 8.30 | 8.82 | +4.13% | 351,074 |
| Nov 17, 2025 | 8.66 | 9.04 | 8.17 | 8.47 | -3.20% | 221,357 |
| Nov 14, 2025 | 8.68 | 9.15 | 8.51 | 8.75 | -0.34% | 644,720 |
| Nov 13, 2025 | 8.29 | 9.13 | 8.08 | 8.78 | +9.61% | 650,965 |
| Nov 12, 2025 | 7.66 | 8.07 | 7.37 | 8.01 | +4.03% | 323,147 |
| Nov 11, 2025 | 7.27 | 7.74 | 7.07 | 7.70 | +6.06% | 182,547 |
| Nov 10, 2025 | 6.91 | 7.32 | 6.91 | 7.26 | +5.07% | 199,478 |
| Nov 7, 2025 | 6.83 | 7.02 | 6.35 | 6.91 | -0.58% | 351,712 |
| Nov 6, 2025 | 6.80 | 7.10 | 6.09 | 6.95 | +0.14% | 367,305 |
Daily open, high, low, close and volume for Entrada Therapeutics, Inc. Common Stock (TRDA). Showing 250 trading days. Unadjusted prices.