5 DAY PERFORMANCE
+79.13%
1 MONTH PERFORMANCE
+93.60%
3 MONTH PERFORMANCE
+10.53%
6 MONTH PERFORMANCE
+19.47%
YEAR-TO-DATE PERFORMANCE
+23.54%
1 YEAR PERFORMANCE
+80.40%
Entrada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.17 | $7.07 (-1.39%) | $7.37 | $6.91 | 279.05 K | $295.78 M |
| 06/18/2026 | $6.99 | $7.09 (1.43%) | $7.21 | $6.76 | 339.76 K | $296.62 M |
| 06/17/2026 | $6.54 | $6.81 (4.13%) | $7.06 | $6.51 | 201.20 K | $284.91 M |
| 06/16/2026 | $6.53 | $6.50 (-0.46%) | $6.62 | $6.35 | 174.00 K | $271.94 M |
| 06/15/2026 | $6.59 | $6.58 (-0.15%) | $6.72 | $6.39 | 192.40 K | $275.28 M |
| 06/12/2026 | $6.31 | $6.46 (2.38%) | $6.51 | $6.19 | 186.00 K | $270.26 M |
| 06/11/2026 | $5.97 | $6.31 (5.7%) | $6.39 | $5.76 | 339.84 K | $263.99 M |
| 06/10/2026 | $6.34 | $5.97 (-5.84%) | $6.50 | $5.95 | 269.10 K | $249.76 M |
| 06/09/2026 | $6.39 | $6.37 (-0.31%) | $6.71 | $6.15 | 175.80 K | $266.50 M |
| 06/08/2026 | $6.38 | $6.26 (-1.88%) | $6.49 | $6.13 | 245.83 K | $261.90 M |
| 06/05/2026 | $6.93 | $6.37 (-8.08%) | $7.14 | $6.34 | 195.03 K | $266.50 M |
| 06/04/2026 | $6.68 | $7.00 (4.79%) | $7.08 | $6.57 | 235.40 K | $292.85 M |
| 06/03/2026 | $6.64 | $6.58 (-0.9%) | $6.80 | $6.48 | 240.50 K | $275.28 M |
| 06/02/2026 | $6.80 | $6.64 (-2.35%) | $6.80 | $6.50 | 299.10 K | $277.79 M |
| 06/01/2026 | $7.05 | $6.91 (-1.99%) | $7.14 | $6.74 | 280.70 K | $289.09 M |
| 05/29/2026 | $6.82 | $7.07 (3.67%) | $7.11 | $6.75 | 278.00 K | $295.78 M |
| 05/28/2026 | $6.66 | $6.82 (2.4%) | $6.91 | $6.59 | 307.56 K | $285.32 M |
| 05/27/2026 | $6.72 | $6.63 (-1.34%) | $6.86 | $6.53 | 426.50 K | $277.37 M |
| 05/26/2026 | $6.61 | $6.70 (1.36%) | $6.84 | $6.33 | 513.53 K | $280.30 M |
| 05/22/2026 | $6.51 | $6.56 (0.77%) | $6.76 | $6.44 | 369.79 K | $274.45 M |
| 05/21/2026 | $6.04 | $6.31 (4.47%) | $6.35 | $5.93 | 372.06 K | $263.99 M |
| 05/20/2026 | $5.70 | $6.04 (5.96%) | $6.07 | $5.70 | 440.63 K | $252.69 M |
| 05/19/2026 | $5.86 | $5.65 (-3.58%) | $5.98 | $5.63 | 378.20 K | $236.37 M |
| 05/18/2026 | $6.36 | $5.89 (-7.39%) | $6.44 | $5.83 | 433.88 K | $246.42 M |
| 05/15/2026 | $6.66 | $6.38 (-4.2%) | $6.76 | $6.31 | 327.12 K | $266.92 M |
| 05/14/2026 | $7.25 | $6.83 (-5.79%) | $7.41 | $6.35 | 779.15 K | $285.74 M |
| 05/13/2026 | $7.02 | $7.32 (4.27%) | $7.35 | $6.78 | 674.85 K | $306.24 M |
| 05/12/2026 | $7.00 | $7.12 (1.71%) | $7.52 | $6.88 | 1.24 M | $297.87 M |
| 05/11/2026 | $6.96 | $7.00 (0.57%) | $7.36 | $6.82 | 794.53 K | $292.85 M |
| 05/08/2026 | $6.63 | $6.84 (3.17%) | $6.87 | $6.01 | 1.32 M | $286.16 M |
| 05/07/2026 | $6.82 | $6.85 (0.44%) | $7.89 | $5.73 | 4.13 M | $286.58 M |
| 05/06/2026 | $15.78 | $16.03 (1.58%) | $16.45 | $15.00 | 416.25 K | $670.64 M |
| 05/05/2026 | $15.82 | $15.75 (-0.44%) | $16.19 | $14.81 | 402.12 K | $658.92 M |
| 05/04/2026 | $14.40 | $15.79 (9.65%) | $16.00 | $14.40 | 426.18 K | $660.59 M |
| 05/01/2026 | $13.46 | $14.50 (7.73%) | $14.56 | $13.11 | 323.34 K | $606.63 M |
| 04/30/2026 | $12.71 | $13.50 (6.22%) | $13.66 | $12.57 | 612.40 K | $564.79 M |
| 04/29/2026 | $12.75 | $12.72 (-0.24%) | $12.99 | $12.42 | 140.84 K | $532.16 M |
| 04/28/2026 | $13.03 | $12.89 (-1.07%) | $13.27 | $12.60 | 138.10 K | $539.27 M |
| 04/27/2026 | $12.53 | $12.96 (3.43%) | $13.10 | $12.53 | 140.34 K | $542.20 M |
| 04/24/2026 | $12.83 | $12.63 (-1.56%) | $12.83 | $12.17 | 161.01 K | $528.39 M |
| 04/23/2026 | $13.09 | $12.81 (-2.14%) | $13.22 | $12.45 | 164.04 K | $535.92 M |
| 04/22/2026 | $13.18 | $13.05 (-0.99%) | $13.24 | $12.82 | 169.44 K | $545.96 M |
| 04/21/2026 | $13.55 | $13.07 (-3.54%) | $13.70 | $13.00 | 99.30 K | $546.80 M |
| 04/20/2026 | $13.91 | $13.56 (-2.52%) | $13.97 | $13.51 | 134.10 K | $567.30 M |
| 04/17/2026 | $13.90 | $13.99 (0.65%) | $14.08 | $13.60 | 113.33 K | $585.29 M |
| 04/16/2026 | $13.93 | $13.56 (-2.66%) | $14.06 | $13.41 | 154.60 K | $567.30 M |
| 04/15/2026 | $13.99 | $13.99 (0%) | $14.24 | $13.74 | 79.20 K | $585.29 M |
| 04/14/2026 | $13.93 | $14.03 (0.72%) | $14.49 | $13.74 | 89.70 K | $586.96 M |
| 04/13/2026 | $13.47 | $13.89 (3.12%) | $13.96 | $13.34 | 90.40 K | $581.11 M |
| 04/10/2026 | $14.04 | $13.50 (-3.85%) | $14.20 | $13.37 | 213.14 K | $564.79 M |
| 04/09/2026 | $14.22 | $14.05 (-1.2%) | $14.31 | $13.82 | 144.54 K | $587.80 M |
| 04/08/2026 | $14.26 | $14.32 (0.42%) | $14.36 | $13.90 | 157.20 K | $599.10 M |
| 04/07/2026 | $13.90 | $13.85 (-0.36%) | $13.91 | $12.75 | 155.66 K | $579.43 M |
| 04/06/2026 | $13.31 | $13.88 (4.28%) | $14.00 | $13.10 | 197.40 K | $580.69 M |
| 04/02/2026 | $13.27 | $13.15 (-0.9%) | $13.53 | $12.80 | 178.01 K | $550.15 M |
| 04/01/2026 | $12.94 | $13.48 (4.17%) | $13.66 | $12.58 | 257.10 K | $563.95 M |
| 03/31/2026 | $12.12 | $12.62 (4.13%) | $12.86 | $12.11 | 266.03 K | $527.97 M |
| 03/30/2026 | $11.90 | $11.77 (-1.09%) | $12.35 | $11.50 | 243.60 K | $492.41 M |
| 03/27/2026 | $12.22 | $11.93 (-2.37%) | $12.40 | $11.91 | 126.80 K | $499.11 M |
| 03/26/2026 | $11.95 | $12.31 (3.01%) | $12.52 | $11.84 | 138.50 K | $515.00 M |
| 03/25/2026 | $11.73 | $12.05 (2.73%) | $12.25 | $11.55 | 136.40 K | $504.13 M |
| 03/24/2026 | $11.37 | $11.47 (0.88%) | $11.72 | $10.97 | 174.54 K | $479.86 M |
| 03/23/2026 | $11.60 | $11.49 (-0.95%) | $11.72 | $11.07 | 225.52 K | $480.70 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.
