5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
+14.37%
3 MONTH PERFORMANCE
+69.81%
6 MONTH PERFORMANCE
+86.01%
YEAR-TO-DATE PERFORMANCE
+13.81%
1 YEAR PERFORMANCE
-11.76%
Entrada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.45 | $11.69 (2.05%) | $11.79 | $11.45 | 54.43 K | |
| 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 |
| 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 |
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.
