5 DAY PERFORMANCE
-8.98%
1 MONTH PERFORMANCE
-15.16%
3 MONTH PERFORMANCE
-38.12%
6 MONTH PERFORMANCE
-60.61%
YEAR-TO-DATE PERFORMANCE
-56.62%
1 YEAR PERFORMANCE
-50.43%
Entrada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $7.50 | $7.50 (0%) | $7.70 | $7.42 | 103.06 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 |
| 05/13/2025 | $8.91 | $8.70 (-2.36%) | $8.99 | $8.47 | 137.75 K | $357.34 M |
| 05/12/2025 | $8.63 | $8.82 (2.2%) | $9.09 | $8.52 | 145.36 K | $362.27 M |
| 05/09/2025 | $8.67 | $8.38 (-3.34%) | $9.15 | $8.34 | 110.40 K | $344.20 M |
| 05/08/2025 | $8.10 | $8.62 (6.42%) | $8.66 | $7.71 | 146.45 K | $354.06 M |
| 05/07/2025 | $8.34 | $8.16 (-2.16%) | $8.46 | $7.97 | 142.83 K | $333.28 M |
| 05/06/2025 | $8.92 | $8.33 (-6.61%) | $9.07 | $8.23 | 191.81 K | $340.22 M |
| 05/05/2025 | $9.21 | $9.09 (-1.3%) | $9.27 | $8.93 | 93.74 K | $371.26 M |
| 05/02/2025 | $9.18 | $9.23 (0.54%) | $9.41 | $9.00 | 88.50 K | $376.98 M |
| 05/01/2025 | $9.14 | $9.05 (-0.98%) | $9.46 | $8.83 | 102.60 K | $369.63 M |
| 04/30/2025 | $8.77 | $9.13 (4.1%) | $9.27 | $8.69 | 127.53 K | $372.90 M |
| 04/29/2025 | $8.80 | $8.94 (1.59%) | $9.27 | $8.71 | 107.70 K | $365.14 M |
| 04/28/2025 | $8.88 | $8.87 (-0.11%) | $9.11 | $8.58 | 104.30 K | $362.28 M |
| 04/25/2025 | $8.88 | $8.84 (-0.45%) | $8.89 | $8.61 | 96.30 K | $361.05 M |
| 04/24/2025 | $8.73 | $8.96 (2.63%) | $9.34 | $8.62 | 126.39 K | $365.95 M |
| 04/23/2025 | $8.96 | $8.71 (-2.79%) | $9.23 | $8.69 | 155.93 K | $355.74 M |
| 04/22/2025 | $8.02 | $8.71 (8.6%) | $8.74 | $8.01 | 113.90 K | $355.74 M |
| 04/21/2025 | $7.98 | $7.95 (-0.38%) | $8.19 | $7.88 | 276.21 K | $324.70 M |
| 04/17/2025 | $7.83 | $8.13 (3.83%) | $8.38 | $7.79 | 158.90 K | $332.05 M |
| 04/16/2025 | $7.84 | $7.86 (0.26%) | $7.89 | $7.56 | 179.80 K | $321.02 M |
| 04/15/2025 | $7.88 | $7.87 (-0.13%) | $8.03 | $7.75 | 167.83 K | $321.43 M |
| 04/14/2025 | $8.00 | $7.92 (-1%) | $8.09 | $7.70 | 192.70 K | $323.48 M |
| 04/11/2025 | $7.85 | $7.90 (0.64%) | $8.14 | $7.54 | 175.20 K | $322.66 M |
| 04/10/2025 | $8.10 | $7.85 (-3.09%) | $8.24 | $7.66 | 447.20 K | $320.62 M |
| 04/09/2025 | $7.36 | $8.27 (12.36%) | $8.47 | $7.10 | 185.22 K | $337.77 M |
| 04/08/2025 | $8.44 | $7.55 (-10.55%) | $8.72 | $7.44 | 176.61 K | $308.36 M |
| 04/07/2025 | $7.63 | $8.19 (7.34%) | $8.60 | $7.42 | 229.40 K | $334.50 M |
| 04/04/2025 | $7.70 | $7.94 (3.12%) | $7.99 | $7.52 | 175.20 K | $324.29 M |
| 04/03/2025 | $8.41 | $8.02 (-4.64%) | $8.55 | $7.93 | 239.90 K | $327.56 M |
| 04/02/2025 | $8.64 | $8.80 (1.85%) | $8.89 | $8.59 | 167.46 K | $359.42 M |
| 04/01/2025 | $9.04 | $8.76 (-3.1%) | $9.44 | $8.73 | 148.24 K | $357.78 M |
| 03/31/2025 | $9.43 | $9.04 (-4.14%) | $9.43 | $8.85 | 143.40 K | $369.22 M |
| 03/28/2025 | $9.92 | $9.56 (-3.63%) | $9.92 | $9.51 | 66.72 K | $390.46 M |
| 03/27/2025 | $9.95 | $9.96 (0.1%) | $10.06 | $9.79 | 89.23 K | $406.79 M |
| 03/26/2025 | $10.07 | $9.90 (-1.69%) | $10.29 | $9.74 | 85.60 K | $404.34 M |
| 03/25/2025 | $10.76 | $10.18 (-5.39%) | $10.87 | $10.08 | 66.91 K | $415.78 M |
| 03/24/2025 | $10.63 | $10.80 (1.6%) | $10.81 | $10.61 | 74.11 K | $441.10 M |
| 03/21/2025 | $10.27 | $10.49 (2.14%) | $10.80 | $10.15 | 205.20 K | $428.44 M |
| 03/20/2025 | $10.59 | $10.41 (-1.7%) | $11.04 | $10.37 | 67.30 K | $425.17 M |
| 03/19/2025 | $10.52 | $10.75 (2.19%) | $10.78 | $10.31 | 128.85 K | $439.06 M |
| 03/18/2025 | $10.66 | $10.46 (-1.88%) | $10.74 | $10.28 | 59.50 K | $427.22 M |
| 03/17/2025 | $10.67 | $10.81 (1.31%) | $11.36 | $10.53 | 80.60 K | $441.51 M |
| 03/14/2025 | $10.95 | $10.81 (-1.28%) | $11.14 | $10.76 | 71.11 K | $441.51 M |
| 03/13/2025 | $11.23 | $10.82 (-3.65%) | $11.36 | $10.80 | 52.53 K | $441.92 M |
| 03/12/2025 | $10.74 | $11.22 (4.47%) | $11.27 | $10.64 | 100.30 K | $458.26 M |
| 03/11/2025 | $10.49 | $10.65 (1.53%) | $10.73 | $10.22 | 87.80 K | $434.98 M |
| 03/10/2025 | $10.54 | $10.50 (-0.38%) | $10.88 | $10.36 | 105.61 K | $428.85 M |
| 03/07/2025 | $10.47 | $10.77 (2.87%) | $11.04 | $10.45 | 81.61 K | $439.88 M |
| 03/06/2025 | $10.37 | $10.42 (0.48%) | $10.83 | $10.26 | 88.84 K | $425.58 M |
| 03/05/2025 | $10.90 | $10.58 (-2.94%) | $11.05 | $10.55 | 101.13 K | $432.12 M |
| 03/04/2025 | $11.20 | $10.99 (-1.87%) | $11.49 | $10.80 | 138.50 K | $448.86 M |
| 03/03/2025 | $11.95 | $11.33 (-5.19%) | $12.05 | $11.28 | 456.44 K | $462.75 M |
| 02/28/2025 | $11.80 | $11.94 (1.19%) | $12.33 | $11.70 | 193.20 K | $487.66 M |
| 02/27/2025 | $12.21 | $11.98 (-1.88%) | $12.51 | $11.81 | 211.30 K | $489.30 M |
| 02/26/2025 | $12.11 | $12.02 (-0.74%) | $12.51 | $11.91 | 88.40 K | $490.93 M |
| 02/25/2025 | $13.04 | $12.12 (-7.06%) | $13.17 | $12.12 | 105.80 K | $495.02 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.
