5 DAY PERFORMANCE
+1.35%
1 MONTH PERFORMANCE
-22.65%
3 MONTH PERFORMANCE
-34.00%
6 MONTH PERFORMANCE
-60.86%
YEAR-TO-DATE PERFORMANCE
-69.58%
1 YEAR PERFORMANCE
-66.75%
Entrada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $5.30 | $5.24 (-1.13%) | $5.36 | $5.09 | 98.76 K | $214.34 M |
| 08/13/2025 | $5.17 | $5.32 (2.9%) | $5.47 | $5.13 | 203.64 K | $219.92 M |
| 08/12/2025 | $5.08 | $5.16 (1.57%) | $5.19 | $5.03 | 278.80 K | $213.31 M |
| 08/11/2025 | $5.18 | $5.02 (-3.09%) | $5.20 | $4.93 | 242.11 K | $207.52 M |
| 08/08/2025 | $5.35 | $5.19 (-2.99%) | $5.47 | $5.05 | 308.34 K | $214.55 M |
| 08/07/2025 | $5.95 | $5.30 (-10.92%) | $5.95 | $5.08 | 499.50 K | $219.10 M |
| 08/06/2025 | $5.67 | $5.95 (4.94%) | $5.98 | $4.98 | 555.11 K | $245.97 M |
| 08/05/2025 | $5.86 | $5.83 (-0.51%) | $5.99 | $5.68 | 356.45 K | $241.01 M |
| 08/04/2025 | $5.79 | $5.92 (2.25%) | $6.04 | $5.62 | 304.72 K | $244.73 M |
| 08/01/2025 | $5.82 | $5.80 (-0.34%) | $5.90 | $5.62 | 315.73 K | $238.23 M |
| 07/31/2025 | $6.58 | $5.88 (-10.64%) | $6.58 | $5.81 | 271.43 K | $241.51 M |
| 07/30/2025 | $6.38 | $6.64 (4.08%) | $6.81 | $6.37 | 273.30 K | $272.73 M |
| 07/29/2025 | $6.40 | $6.29 (-1.72%) | $6.40 | $6.18 | 132.55 K | $258.35 M |
| 07/28/2025 | $6.58 | $6.23 (-5.32%) | $6.67 | $6.22 | 233.63 K | $255.89 M |
| 07/25/2025 | $6.40 | $6.54 (2.19%) | $6.58 | $6.28 | 120.90 K | $268.62 M |
| 07/24/2025 | $6.34 | $6.39 (0.79%) | $6.45 | $6.22 | 95.90 K | $262.46 M |
| 07/23/2025 | $6.42 | $6.39 (-0.47%) | $6.63 | $6.36 | 104.42 K | $262.46 M |
| 07/22/2025 | $6.14 | $6.38 (3.91%) | $6.40 | $6.13 | 127.32 K | $262.05 M |
| 07/21/2025 | $6.29 | $6.14 (-2.38%) | $6.46 | $6.12 | 90.10 K | $252.19 M |
| 07/18/2025 | $6.47 | $6.26 (-3.25%) | $6.49 | $6.23 | 118.70 K | $257.12 M |
| 07/17/2025 | $6.37 | $6.38 (0.16%) | $6.63 | $6.37 | 89.75 K | $262.05 M |
| 07/16/2025 | $6.42 | $6.38 (-0.62%) | $6.57 | $6.26 | 118.03 K | $262.05 M |
| 07/15/2025 | $6.85 | $6.37 (-7.01%) | $6.90 | $6.29 | 136.30 K | $261.64 M |
| 07/14/2025 | $6.50 | $6.80 (4.62%) | $6.87 | $6.49 | 94.57 K | $279.30 M |
| 07/11/2025 | $6.75 | $6.55 (-2.96%) | $6.84 | $6.48 | 220.02 K | $269.03 M |
| 07/10/2025 | $7.53 | $6.76 (-10.23%) | $7.53 | $6.75 | 153.42 K | $277.66 M |
| 07/09/2025 | $7.20 | $7.57 (5.14%) | $7.62 | $7.20 | 143.71 K | $310.93 M |
| 07/08/2025 | $7.01 | $7.16 (2.14%) | $7.27 | $7.01 | 169.53 K | $294.09 M |
| 07/07/2025 | $7.11 | $6.97 (-1.97%) | $7.19 | $6.87 | 149.40 K | $286.28 M |
| 07/03/2025 | $7.30 | $7.23 (-0.96%) | $7.38 | $7.13 | 66.45 K | $296.96 M |
| 07/02/2025 | $7.11 | $7.27 (2.25%) | $7.41 | $7.09 | 126.33 K | $298.61 M |
| 07/01/2025 | $6.69 | $7.11 (6.28%) | $7.28 | $6.59 | 205.80 K | $292.03 M |
| 06/30/2025 | $6.96 | $6.72 (-3.45%) | $7.01 | $6.70 | 161.00 K | $276.02 M |
| 06/27/2025 | $7.03 | $6.91 (-1.71%) | $7.08 | $6.83 | 545.20 K | $283.82 M |
| 06/26/2025 | $7.11 | $7.02 (-1.27%) | $7.11 | $6.80 | 97.04 K | $288.34 M |
| 06/25/2025 | $7.07 | $7.06 (-0.14%) | $7.19 | $6.93 | 116.24 K | $289.98 M |
| 06/24/2025 | $7.11 | $7.08 (-0.42%) | $7.20 | $7.01 | 91.30 K | $290.80 M |
| 06/23/2025 | $7.08 | $7.04 (-0.56%) | $7.19 | $6.94 | 88.60 K | $289.16 M |
| 06/20/2025 | $7.13 | $7.12 (-0.14%) | $7.21 | $7.02 | 221.80 K | $292.44 M |
| 06/18/2025 | $7.20 | $7.03 (-2.36%) | $7.41 | $6.94 | 118.70 K | $288.75 M |
| 06/17/2025 | $7.35 | $7.21 (-1.9%) | $7.61 | $7.15 | 127.21 K | $296.14 M |
| 06/16/2025 | $7.64 | $7.41 (-3.01%) | $7.77 | $7.39 | 82.22 K | $304.36 M |
| 06/13/2025 | $7.63 | $7.59 (-0.52%) | $7.80 | $7.52 | 117.90 K | $311.75 M |
| 06/12/2025 | $7.89 | $7.85 (-0.51%) | $8.03 | $7.72 | 76.90 K | $322.43 M |
| 06/11/2025 | $8.38 | $7.90 (-5.73%) | $8.48 | $7.88 | 84.93 K | $324.48 M |
| 06/10/2025 | $8.11 | $8.26 (1.85%) | $8.49 | $8.05 | 127.63 K | $339.27 M |
| 06/09/2025 | $8.47 | $8.11 (-4.25%) | $8.47 | $8.10 | 77.71 K | $333.11 M |
| 06/06/2025 | $8.29 | $8.32 (0.36%) | $8.59 | $8.29 | 92.70 K | $341.73 M |
| 06/05/2025 | $7.91 | $8.12 (2.65%) | $8.26 | $7.70 | 107.23 K | $333.52 M |
| 06/04/2025 | $8.23 | $7.93 (-3.65%) | $8.50 | $7.91 | 106.44 K | $325.71 M |
| 06/03/2025 | $8.08 | $8.24 (1.98%) | $8.40 | $8.00 | 119.50 K | $338.45 M |
| 06/02/2025 | $7.66 | $8.14 (6.27%) | $8.15 | $7.62 | 203.02 K | $334.34 M |
| 05/30/2025 | $7.85 | $7.60 (-3.18%) | $7.85 | $7.55 | 360.72 K | $312.16 M |
| 05/29/2025 | $7.87 | $7.90 (0.38%) | $8.05 | $7.80 | 87.41 K | $324.48 M |
| 05/28/2025 | $7.69 | $7.77 (1.04%) | $7.86 | $7.60 | 124.22 K | $319.14 M |
| 05/27/2025 | $7.60 | $7.70 (1.32%) | $7.71 | $7.43 | 143.70 K | $316.27 M |
| 05/23/2025 | $7.50 | $7.50 (0%) | $7.70 | $7.42 | 103.10 K | $308.05 M |
| 05/22/2025 | $7.64 | $7.62 (-0.26%) | $7.74 | $7.58 | 115.30 K | $312.98 M |
| 05/21/2025 | $8.08 | $7.69 (-4.83%) | $8.14 | $7.62 | 135.03 K | $315.86 M |
| 05/20/2025 | $7.98 | $8.24 (3.26%) | $8.40 | $7.81 | 168.30 K | $338.45 M |
| 05/19/2025 | $7.96 | $8.01 (0.63%) | $8.28 | $7.81 | 121.12 K | $329.00 M |
| 05/16/2025 | $8.12 | $8.09 (-0.37%) | $8.19 | $7.99 | 217.20 K | $332.29 M |
| 05/15/2025 | $8.01 | $8.12 (1.37%) | $8.15 | $7.64 | 98.81 K | $333.52 M |
| 05/14/2025 | $8.70 | $7.97 (-8.39%) | $8.75 | $7.95 | 150.50 K | $327.36 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.
