5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
+46.40%
3 MONTH PERFORMANCE
+92.06%
6 MONTH PERFORMANCE
+25.12%
YEAR-TO-DATE PERFORMANCE
-41.24%
1 YEAR PERFORMANCE
-50.00%
Entrada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.76 | $10.16 (4.15%) | $10.38 | $9.75 | 108.28 K | $421.26 M |
| 12/03/2025 | $9.84 | $10.07 (2.34%) | $10.12 | $9.40 | 134.40 K | $417.53 M |
| 12/02/2025 | $9.80 | $9.85 (0.51%) | $9.99 | $9.49 | 268.51 K | $408.41 M |
| 12/01/2025 | $10.14 | $9.91 (-2.27%) | $10.30 | $9.79 | 282.83 K | $410.89 M |
| 11/28/2025 | $10.06 | $10.27 (2.09%) | $10.32 | $9.91 | 141.41 K | $425.82 M |
| 11/26/2025 | $10.15 | $10.08 (-0.69%) | $10.33 | $9.96 | 154.00 K | $417.94 M |
| 11/25/2025 | $10.15 | $10.12 (-0.3%) | $10.75 | $10.11 | 248.53 K | $419.60 M |
| 11/24/2025 | $10.13 | $9.89 (-2.37%) | $10.45 | $9.64 | 246.93 K | $410.06 M |
| 11/21/2025 | $9.16 | $10.11 (10.37%) | $10.17 | $9.15 | 352.60 K | $419.19 M |
| 11/20/2025 | $8.85 | $9.17 (3.62%) | $9.29 | $8.78 | 268.45 K | $380.21 M |
| 11/19/2025 | $8.72 | $8.73 (0.11%) | $8.91 | $8.44 | 332.55 K | $361.97 M |
| 11/18/2025 | $8.46 | $8.82 (4.26%) | $9.12 | $8.30 | 351.10 K | $365.70 M |
| 11/17/2025 | $8.66 | $8.47 (-2.19%) | $9.04 | $8.17 | 221.40 K | $351.19 M |
| 11/14/2025 | $8.68 | $8.75 (0.81%) | $9.15 | $8.51 | 644.72 K | $362.80 M |
| 11/13/2025 | $8.29 | $8.78 (5.91%) | $9.13 | $8.08 | 650.97 K | $364.04 M |
| 11/12/2025 | $7.66 | $8.01 (4.57%) | $8.07 | $7.37 | 323.15 K | $332.12 M |
| 11/11/2025 | $7.27 | $7.70 (5.91%) | $7.74 | $7.07 | 182.55 K | $319.26 M |
| 11/10/2025 | $6.91 | $7.26 (5.07%) | $7.32 | $6.91 | 199.50 K | $301.02 M |
| 11/07/2025 | $6.83 | $6.91 (1.17%) | $7.02 | $6.35 | 351.71 K | $286.51 M |
| 11/06/2025 | $6.80 | $6.95 (2.21%) | $7.10 | $6.09 | 367.31 K | $288.16 M |
| 11/05/2025 | $6.88 | $6.94 (0.87%) | $7.04 | $6.66 | 145.06 K | $287.75 M |
| 11/04/2025 | $6.64 | $6.62 (-0.3%) | $6.81 | $6.38 | 347.65 K | $274.48 M |
| 11/03/2025 | $6.90 | $6.78 (-1.74%) | $6.94 | $6.35 | 315.84 K | $281.12 M |
| 10/31/2025 | $6.89 | $6.95 (0.87%) | $7.02 | $6.69 | 145.30 K | $287.31 M |
| 10/30/2025 | $6.83 | $6.90 (1.02%) | $7.02 | $6.60 | 128.63 K | $285.24 M |
| 10/29/2025 | $7.35 | $6.89 (-6.26%) | $7.41 | $6.79 | 166.94 K | $284.83 M |
| 10/28/2025 | $7.35 | $7.35 (0%) | $7.54 | $7.18 | 243.50 K | $303.84 M |
| 10/27/2025 | $6.97 | $7.31 (4.88%) | $7.49 | $6.90 | 340.80 K | $302.19 M |
| 10/24/2025 | $6.51 | $6.83 (4.92%) | $6.87 | $6.41 | 222.40 K | $282.35 M |
| 10/23/2025 | $6.32 | $6.40 (1.27%) | $6.47 | $6.30 | 141.73 K | $264.57 M |
| 10/22/2025 | $6.31 | $6.31 (0%) | $6.49 | $6.15 | 226.30 K | $260.85 M |
| 10/21/2025 | $6.21 | $6.36 (2.42%) | $6.40 | $6.09 | 173.70 K | $262.92 M |
| 10/20/2025 | $5.99 | $6.25 (4.34%) | $6.33 | $5.81 | 191.58 K | $258.37 M |
| 10/17/2025 | $6.14 | $5.87 (-4.4%) | $6.25 | $5.67 | 126.03 K | $242.66 M |
| 10/16/2025 | $6.23 | $6.18 (-0.8%) | $6.49 | $6.13 | 159.33 K | $255.48 M |
| 10/15/2025 | $6.07 | $6.19 (1.98%) | $6.26 | $5.97 | 107.00 K | $255.89 M |
| 10/14/2025 | $5.71 | $6.06 (6.13%) | $6.21 | $5.55 | 165.20 K | $250.51 M |
| 10/13/2025 | $6.17 | $5.81 (-5.83%) | $6.17 | $5.79 | 126.60 K | $240.18 M |
| 10/10/2025 | $6.80 | $6.09 (-10.44%) | $6.80 | $6.02 | 284.60 K | $251.75 M |
| 10/09/2025 | $6.16 | $6.79 (10.23%) | $6.90 | $6.09 | 340.51 K | $280.69 M |
| 10/08/2025 | $5.93 | $6.16 (3.88%) | $6.29 | $5.80 | 155.60 K | $254.65 M |
| 10/07/2025 | $5.92 | $5.85 (-1.18%) | $5.97 | $5.81 | 166.93 K | $241.83 M |
| 10/06/2025 | $6.05 | $5.92 (-2.15%) | $6.16 | $5.88 | 137.60 K | $244.73 M |
| 10/03/2025 | $5.92 | $6.00 (1.35%) | $6.14 | $5.92 | 125.20 K | $248.03 M |
| 10/02/2025 | $5.88 | $5.92 (0.68%) | $6.06 | $5.77 | 131.50 K | $244.73 M |
| 10/01/2025 | $5.73 | $5.88 (2.62%) | $5.95 | $5.73 | 165.91 K | $243.07 M |
| 09/30/2025 | $5.83 | $5.80 (-0.51%) | $5.84 | $5.65 | 171.10 K | $239.77 M |
| 09/29/2025 | $5.79 | $5.84 (0.86%) | $5.90 | $5.67 | 208.90 K | $241.42 M |
| 09/26/2025 | $5.61 | $5.80 (3.39%) | $5.92 | $5.60 | 297.03 K | $239.77 M |
| 09/25/2025 | $5.18 | $5.58 (7.72%) | $5.64 | $5.18 | 522.24 K | $230.67 M |
| 09/24/2025 | $5.09 | $5.15 (1.18%) | $5.34 | $5.08 | 245.10 K | $212.90 M |
| 09/23/2025 | $5.28 | $5.09 (-3.6%) | $5.36 | $5.09 | 264.30 K | $210.42 M |
| 09/22/2025 | $5.39 | $5.28 (-2.04%) | $5.55 | $5.23 | 375.66 K | $218.27 M |
| 09/19/2025 | $5.60 | $5.42 (-3.21%) | $5.77 | $5.40 | 489.35 K | $224.06 M |
| 09/18/2025 | $5.15 | $5.55 (7.77%) | $5.76 | $5.15 | 1.83 M | $229.43 M |
| 09/17/2025 | $5.17 | $5.09 (-1.55%) | $5.51 | $5.02 | 840.62 K | $210.42 M |
| 09/16/2025 | $5.03 | $5.12 (1.79%) | $5.20 | $5.02 | 218.90 K | $211.66 M |
| 09/15/2025 | $5.30 | $5.06 (-4.53%) | $5.32 | $5.03 | 220.90 K | $209.18 M |
| 09/12/2025 | $5.29 | $5.28 (-0.19%) | $5.49 | $5.20 | 244.30 K | $218.27 M |
| 09/11/2025 | $5.21 | $5.33 (2.3%) | $5.39 | $5.17 | 229.20 K | $220.34 M |
| 09/10/2025 | $5.12 | $5.22 (1.95%) | $5.29 | $5.08 | 285.24 K | $215.79 M |
| 09/09/2025 | $5.27 | $5.14 (-2.47%) | $5.29 | $5.12 | 261.40 K | $212.48 M |
| 09/08/2025 | $5.31 | $5.28 (-0.56%) | $5.34 | $5.15 | 346.40 K | $218.27 M |
| 09/05/2025 | $5.26 | $5.29 (0.57%) | $5.53 | $5.21 | 347.74 K | $218.68 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.
