5 DAY PERFORMANCE
-12.41%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
+19.81%
6 MONTH PERFORMANCE
+82.73%
YEAR-TO-DATE PERFORMANCE
+23.54%
1 YEAR PERFORMANCE
+52.46%
Entrada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.68 | $16.20 (3.29%) | $16.27 | $15.00 | 268.70 K | $660.99 M |
| 05/05/2026 | $15.82 | $15.75 (-0.44%) | $16.19 | $14.81 | 402.12 K | $651.60 M |
| 05/04/2026 | $14.40 | $15.79 (9.65%) | $16.00 | $14.40 | 426.18 K | $653.26 M |
| 05/01/2026 | $13.46 | $14.50 (7.73%) | $14.56 | $13.11 | 323.34 K | $599.89 M |
| 04/30/2026 | $12.71 | $13.50 (6.22%) | $13.66 | $12.57 | 612.40 K | $558.52 M |
| 04/29/2026 | $12.75 | $12.72 (-0.24%) | $12.99 | $12.42 | 140.84 K | $526.25 M |
| 04/28/2026 | $13.03 | $12.89 (-1.07%) | $13.27 | $12.60 | 138.10 K | $533.28 M |
| 04/27/2026 | $12.53 | $12.96 (3.43%) | $13.10 | $12.53 | 140.34 K | $536.17 M |
| 04/24/2026 | $12.83 | $12.63 (-1.56%) | $12.83 | $12.17 | 161.01 K | $522.52 M |
| 04/23/2026 | $13.09 | $12.81 (-2.14%) | $13.22 | $12.45 | 164.04 K | $529.97 M |
| 04/22/2026 | $13.18 | $13.05 (-0.99%) | $13.24 | $12.82 | 169.44 K | $539.90 M |
| 04/21/2026 | $13.55 | $13.07 (-3.54%) | $13.70 | $13.00 | 99.30 K | $540.73 M |
| 04/20/2026 | $13.91 | $13.56 (-2.52%) | $13.97 | $13.51 | 134.10 K | $561.00 M |
| 04/17/2026 | $13.90 | $13.99 (0.65%) | $14.08 | $13.60 | 113.33 K | $578.79 M |
| 04/16/2026 | $13.93 | $13.56 (-2.66%) | $14.06 | $13.41 | 154.60 K | $561.00 M |
| 04/15/2026 | $13.99 | $13.99 (0%) | $14.24 | $13.74 | 79.20 K | $578.79 M |
| 04/14/2026 | $13.93 | $14.03 (0.72%) | $14.49 | $13.74 | 89.70 K | $580.44 M |
| 04/13/2026 | $13.47 | $13.89 (3.12%) | $13.96 | $13.34 | 90.40 K | $574.65 M |
| 04/10/2026 | $14.04 | $13.50 (-3.85%) | $14.20 | $13.37 | 213.14 K | $558.52 M |
| 04/09/2026 | $14.22 | $14.05 (-1.2%) | $14.31 | $13.82 | 144.54 K | $581.27 M |
| 04/08/2026 | $14.26 | $14.32 (0.42%) | $14.36 | $13.90 | 157.20 K | $592.44 M |
| 04/07/2026 | $13.90 | $13.85 (-0.36%) | $13.91 | $12.75 | 155.66 K | $573.00 M |
| 04/06/2026 | $13.31 | $13.88 (4.28%) | $14.00 | $13.10 | 197.40 K | $574.24 M |
| 04/02/2026 | $13.27 | $13.15 (-0.9%) | $13.53 | $12.80 | 178.01 K | $544.04 M |
| 04/01/2026 | $12.94 | $13.48 (4.17%) | $13.66 | $12.58 | 257.10 K | $557.69 M |
| 03/31/2026 | $12.12 | $12.62 (4.13%) | $12.86 | $12.11 | 266.03 K | $522.11 M |
| 03/30/2026 | $11.90 | $11.77 (-1.09%) | $12.35 | $11.50 | 243.60 K | $486.94 M |
| 03/27/2026 | $12.22 | $11.93 (-2.37%) | $12.40 | $11.91 | 126.80 K | $493.56 M |
| 03/26/2026 | $11.95 | $12.31 (3.01%) | $12.52 | $11.84 | 138.50 K | $509.28 M |
| 03/25/2026 | $11.73 | $12.05 (2.73%) | $12.25 | $11.55 | 136.40 K | $498.53 M |
| 03/24/2026 | $11.37 | $11.47 (0.88%) | $11.72 | $10.97 | 174.54 K | $474.53 M |
| 03/23/2026 | $11.60 | $11.49 (-0.95%) | $11.72 | $11.07 | 225.52 K | $475.36 M |
| 03/20/2026 | $11.95 | $11.31 (-5.36%) | $12.16 | $11.24 | 414.71 K | $467.91 M |
| 03/19/2026 | $11.77 | $11.98 (1.78%) | $12.06 | $11.23 | 207.94 K | $495.63 M |
| 03/18/2026 | $12.48 | $11.88 (-4.81%) | $12.48 | $11.70 | 159.80 K | $491.49 M |
| 03/17/2026 | $12.75 | $12.59 (-1.25%) | $13.07 | $12.41 | 113.00 K | $520.87 M |
| 03/16/2026 | $12.85 | $12.74 (-0.86%) | $13.20 | $12.57 | 142.30 K | $527.07 M |
| 03/13/2026 | $13.12 | $12.69 (-3.28%) | $13.27 | $12.25 | 137.22 K | $525.00 M |
| 03/12/2026 | $13.42 | $12.98 (-3.28%) | $13.42 | $12.28 | 197.53 K | $537.00 M |
| 03/11/2026 | $13.01 | $13.50 (3.77%) | $13.66 | $12.96 | 210.99 K | $558.52 M |
| 03/10/2026 | $12.65 | $13.20 (4.35%) | $13.30 | $12.65 | 273.26 K | $546.10 M |
| 03/09/2026 | $12.38 | $12.70 (2.58%) | $13.10 | $12.26 | 204.31 K | $525.42 M |
| 03/06/2026 | $11.43 | $12.58 (10.06%) | $12.75 | $11.05 | 465.50 K | $520.45 M |
| 03/05/2026 | $12.22 | $11.62 (-4.91%) | $12.41 | $11.53 | 407.60 K | $480.74 M |
| 03/04/2026 | $11.97 | $12.50 (4.43%) | $12.57 | $11.75 | 188.00 K | $517.14 M |
| 03/03/2026 | $11.36 | $11.85 (4.31%) | $12.15 | $11.21 | 324.95 K | $490.25 M |
| 03/02/2026 | $11.79 | $11.68 (-0.93%) | $12.00 | $11.21 | 284.82 K | $483.22 M |
| 02/27/2026 | $12.93 | $11.93 (-7.73%) | $12.93 | $11.88 | 304.30 K | $493.56 M |
| 02/26/2026 | $11.59 | $12.79 (10.35%) | $12.88 | $11.55 | 245.33 K | $529.14 M |
| 02/25/2026 | $11.57 | $11.98 (3.54%) | $12.17 | $11.57 | 189.91 K | $495.63 M |
| 02/24/2026 | $11.35 | $11.48 (1.15%) | $11.75 | $11.35 | 140.92 K | $474.94 M |
| 02/23/2026 | $11.26 | $11.29 (0.27%) | $11.49 | $10.60 | 135.02 K | $467.08 M |
| 02/20/2026 | $11.35 | $11.29 (-0.53%) | $11.49 | $10.95 | 184.10 K | $468.11 M |
| 02/19/2026 | $10.99 | $11.41 (3.82%) | $11.43 | $10.58 | 143.80 K | $473.09 M |
| 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 |
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.
