5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+26.46%
6 MONTH PERFORMANCE
+96.44%
YEAR-TO-DATE PERFORMANCE
+7.39%
1 YEAR PERFORMANCE
-15.08%
Entrada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.01 | $11.04 (0.27%) | $11.43 | $10.84 | 160.30 K | $457.75 M |
| 02/17/2026 | $10.93 | $11.02 (0.82%) | $11.36 | $10.74 | 146.30 K | $456.92 M |
| 02/13/2026 | $10.82 | $10.88 (0.55%) | $11.16 | $10.55 | 183.50 K | $451.11 M |
| 02/12/2026 | $11.12 | $10.80 (-2.88%) | $11.41 | $10.48 | 153.12 K | $447.80 M |
| 02/11/2026 | $11.17 | $11.07 (-0.9%) | $11.18 | $10.50 | 148.73 K | $458.99 M |
| 02/10/2026 | $10.60 | $10.82 (2.08%) | $11.35 | $10.18 | 210.90 K | $448.62 M |
| 02/09/2026 | $10.63 | $10.55 (-0.75%) | $10.63 | $10.21 | 146.70 K | $437.43 M |
| 02/06/2026 | $10.30 | $10.60 (2.91%) | $10.71 | $10.19 | 192.21 K | $439.50 M |
| 02/05/2026 | $10.36 | $10.07 (-2.8%) | $10.91 | $9.79 | 376.70 K | $417.53 M |
| 02/04/2026 | $11.89 | $10.82 (-9%) | $12.05 | $10.69 | 194.64 K | $448.62 M |
| 02/03/2026 | $11.84 | $11.79 (-0.42%) | $12.08 | $11.48 | 169.34 K | $488.84 M |
| 02/02/2026 | $11.40 | $11.85 (3.95%) | $12.08 | $11.40 | 194.80 K | $491.33 M |
| 01/30/2026 | $11.58 | $11.44 (-1.21%) | $11.75 | $11.28 | 230.43 K | $474.33 M |
| 01/29/2026 | $11.45 | $11.66 (1.83%) | $11.82 | $11.45 | 175.60 K | $483.45 M |
| 01/28/2026 | $11.26 | $11.15 (-0.98%) | $11.31 | $10.52 | 320.03 K | $462.31 M |
| 01/27/2026 | $11.16 | $11.00 (-1.43%) | $11.56 | $10.81 | 428.35 K | $456.09 M |
| 01/26/2026 | $11.34 | $11.10 (-2.12%) | $11.45 | $10.83 | 416.53 K | $460.23 M |
| 01/23/2026 | $11.61 | $11.43 (-1.55%) | $12.04 | $11.20 | 374.73 K | $473.92 M |
| 01/22/2026 | $11.35 | $11.71 (3.17%) | $12.18 | $11.14 | 195.10 K | $485.53 M |
| 01/21/2026 | $10.63 | $11.30 (6.3%) | $11.43 | $10.63 | 214.70 K | $468.53 M |
| 01/20/2026 | $10.88 | $10.62 (-2.39%) | $11.35 | $10.34 | 252.52 K | $440.33 M |
| 01/16/2026 | $10.86 | $11.00 (1.29%) | $11.49 | $10.77 | 299.10 K | $456.09 M |
| 01/15/2026 | $10.57 | $10.82 (2.37%) | $11.17 | $10.52 | 277.91 K | $448.62 M |
| 01/14/2026 | $10.39 | $10.58 (1.83%) | $10.63 | $9.99 | 298.20 K | $438.67 M |
| 01/13/2026 | $9.91 | $10.46 (5.55%) | $10.59 | $9.79 | 133.10 K | $433.70 M |
| 01/12/2026 | $9.97 | $9.95 (-0.2%) | $10.19 | $9.33 | 419.90 K | $412.55 M |
| 01/09/2026 | $10.62 | $10.02 (-5.65%) | $10.70 | $9.99 | 101.60 K | $415.45 M |
| 01/08/2026 | $10.60 | $10.52 (-0.75%) | $10.73 | $10.40 | 134.60 K | $436.19 M |
| 01/07/2026 | $10.12 | $10.75 (6.23%) | $10.88 | $10.11 | 167.02 K | $445.72 M |
| 01/06/2026 | $10.49 | $10.08 (-3.91%) | $10.63 | $9.87 | 238.20 K | $417.94 M |
| 01/05/2026 | $10.20 | $10.50 (2.94%) | $10.53 | $10.01 | 237.21 K | $435.36 M |
| 01/02/2026 | $10.25 | $10.05 (-1.95%) | $10.36 | $9.84 | 217.80 K | $416.70 M |
| 12/31/2025 | $10.04 | $10.28 (2.39%) | $10.44 | $10.03 | 199.94 K | $426.24 M |
| 12/30/2025 | $10.19 | $10.09 (-0.98%) | $10.28 | $9.96 | 121.30 K | $418.36 M |
| 12/29/2025 | $10.35 | $10.23 (-1.16%) | $10.45 | $9.89 | 202.22 K | $424.16 M |
| 12/26/2025 | $10.73 | $10.41 (-2.98%) | $10.73 | $10.31 | 176.34 K | $431.63 M |
| 12/24/2025 | $10.67 | $10.58 (-0.84%) | $10.79 | $10.40 | 71.11 K | $438.67 M |
| 12/23/2025 | $10.52 | $10.63 (1.05%) | $10.87 | $10.46 | 140.22 K | $440.75 M |
| 12/22/2025 | $10.98 | $10.62 (-3.28%) | $11.19 | $10.31 | 239.73 K | $440.33 M |
| 12/19/2025 | $10.91 | $10.98 (0.64%) | $11.25 | $10.68 | 229.10 K | $455.26 M |
| 12/18/2025 | $11.28 | $10.96 (-2.84%) | $11.55 | $10.90 | 156.51 K | $454.43 M |
| 12/17/2025 | $11.36 | $11.22 (-1.23%) | $11.51 | $11.11 | 217.92 K | $465.21 M |
| 12/16/2025 | $11.05 | $11.37 (2.9%) | $11.44 | $10.82 | 174.84 K | $471.43 M |
| 12/15/2025 | $11.17 | $11.03 (-1.25%) | $11.36 | $10.85 | 169.54 K | $457.33 M |
| 12/12/2025 | $10.83 | $11.08 (2.31%) | $11.15 | $10.61 | 219.00 K | $459.41 M |
| 12/11/2025 | $10.60 | $10.81 (1.98%) | $11.05 | $10.52 | 211.90 K | $448.21 M |
| 12/10/2025 | $10.54 | $10.59 (0.47%) | $10.77 | $10.40 | 269.10 K | $439.09 M |
| 12/09/2025 | $11.04 | $10.59 (-4.08%) | $11.24 | $10.52 | 119.90 K | $439.09 M |
| 12/08/2025 | $10.42 | $11.04 (5.95%) | $11.07 | $10.41 | 153.90 K | $457.75 M |
| 12/05/2025 | $10.20 | $10.32 (1.18%) | $10.40 | $10.15 | 102.42 K | $427.89 M |
| 12/04/2025 | $9.94 | $10.16 (2.21%) | $10.38 | $9.52 | 123.91 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 |
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.
