5 DAY PERFORMANCE
+179.74%
1 MONTH PERFORMANCE
+134.32%
3 MONTH PERFORMANCE
+84.86%
6 MONTH PERFORMANCE
-20.77%
YEAR-TO-DATE PERFORMANCE
+23.54%
1 YEAR PERFORMANCE
+82.73%
Entrada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $4.60 | $4.70 (2.17%) | $4.79 | $4.54 | 47.00 K | $202.12 M |
| 11/05/2026 | $5.05 | $4.55 (-9.9%) | $5.07 | $4.51 | 305.32 K | $192.80 M |
| 11/04/2026 | $4.83 | $5.06 (4.76%) | $5.13 | $4.61 | 497.63 K | $214.41 M |
| 11/03/2026 | $5.08 | $4.72 (-7.09%) | $5.08 | $4.62 | 563.15 K | $200.00 M |
| 11/02/2026 | $4.58 | $5.11 (11.57%) | $5.13 | $4.43 | 652.18 K | $216.53 M |
| 10/30/2026 | $4.37 | $4.54 (3.89%) | $4.55 | $4.26 | 317.34 K | $191.69 M |
| 10/29/2026 | $4.87 | $4.40 (-9.65%) | $5.07 | $4.35 | 479.10 K | $185.78 M |
| 10/28/2026 | $4.38 | $4.84 (10.5%) | $4.88 | $4.33 | 409.10 K | $204.35 M |
| 10/27/2026 | $4.72 | $4.41 (-6.57%) | $4.85 | $4.35 | 413.50 K | $186.20 M |
| 10/26/2026 | $4.52 | $4.75 (5.09%) | $4.95 | $4.46 | 617.10 K | $200.55 M |
| 10/23/2026 | $4.67 | $4.41 (-5.57%) | $4.70 | $4.39 | 191.50 K | $186.20 M |
| 10/22/2026 | $4.71 | $4.73 (0.42%) | $4.78 | $4.56 | 462.10 K | $199.71 M |
| 10/21/2026 | $5.02 | $4.65 (-7.37%) | $5.04 | $4.60 | 323.82 K | $196.33 M |
| 10/20/2026 | $4.81 | $4.99 (3.74%) | $5.27 | $4.79 | 403.10 K | $210.69 M |
| 10/19/2026 | $4.36 | $4.82 (10.55%) | $4.84 | $4.27 | 586.14 K | $203.51 M |
| 10/16/2026 | $4.79 | $4.37 (-8.77%) | $4.85 | $4.35 | 371.80 K | $184.51 M |
| 10/15/2026 | $4.52 | $4.78 (5.75%) | $4.96 | $4.43 | 514.80 K | $201.82 M |
| 10/14/2026 | $4.69 | $4.55 (-2.99%) | $4.77 | $4.11 | 740.10 K | $192.11 M |
| 10/13/2026 | $5.50 | $4.86 (-11.64%) | $5.56 | $4.83 | 255.25 K | $205.20 M |
| 10/12/2026 | $5.64 | $5.50 (-2.48%) | $5.69 | $5.48 | 198.62 K | $232.22 M |
| 10/09/2026 | $5.52 | $5.67 (2.72%) | $5.75 | $5.44 | 209.40 K | $239.40 M |
| 10/08/2026 | $5.52 | $5.53 (0.18%) | $5.59 | $5.25 | 361.51 K | $233.49 M |
| 10/07/2026 | $5.33 | $5.61 (5.25%) | $5.66 | $5.30 | 297.51 K | $236.86 M |
| 10/06/2026 | $5.52 | $5.42 (-1.81%) | $5.52 | $5.25 | 315.92 K | $228.84 M |
| 10/05/2026 | $5.38 | $5.48 (1.86%) | $5.48 | $5.15 | 463.81 K | $231.37 M |
| 10/02/2026 | $5.77 | $5.38 (-6.76%) | $6.22 | $5.17 | 463.71 K | $227.15 M |
| 10/01/2026 | $6.32 | $5.68 (-10.13%) | $6.36 | $5.60 | 425.14 K | $239.82 M |
| 09/30/2026 | $6.20 | $6.35 (2.42%) | $6.39 | $6.13 | 239.90 K | $268.11 M |
| 09/29/2026 | $6.25 | $6.26 (0.16%) | $6.43 | $6.08 | 268.60 K | $264.31 M |
| 09/28/2026 | $6.13 | $6.22 (1.47%) | $6.24 | $5.93 | 442.60 K | $262.62 M |
| 09/25/2026 | $6.23 | $6.16 (-1.12%) | $6.25 | $6.01 | 374.04 K | $260.09 M |
| 09/24/2026 | $6.47 | $6.22 (-3.86%) | $6.47 | $6.14 | 319.12 K | $262.62 M |
| 09/23/2026 | $6.71 | $6.50 (-3.13%) | $6.71 | $6.37 | 282.80 K | $274.44 M |
| 09/22/2026 | $6.71 | $6.71 (0%) | $6.93 | $6.65 | 195.52 K | $283.31 M |
| 09/21/2026 | $6.81 | $6.64 (-2.5%) | $6.81 | $6.46 | 375.30 K | $280.35 M |
| 09/18/2026 | $6.85 | $6.75 (-1.46%) | $6.89 | $6.60 | 354.43 K | $285.00 M |
| 09/17/2026 | $6.91 | $6.90 (-0.14%) | $7.05 | $6.67 | 297.40 K | $291.33 M |
| 09/16/2026 | $6.92 | $6.89 (-0.43%) | $6.99 | $6.74 | 249.22 K | $290.91 M |
| 09/15/2026 | $7.05 | $6.88 (-2.41%) | $7.05 | $6.67 | 247.80 K | $290.49 M |
| 09/14/2026 | $6.80 | $7.05 (3.68%) | $7.07 | $6.72 | 336.10 K | $297.66 M |
| 09/11/2026 | $6.49 | $6.80 (4.78%) | $6.81 | $6.29 | 291.81 K | $287.11 M |
| 09/10/2026 | $7.00 | $6.42 (-8.29%) | $7.18 | $6.38 | 448.10 K | $271.06 M |
| 09/09/2026 | $7.47 | $7.11 (-4.82%) | $7.55 | $7.02 | 382.04 K | $300.20 M |
| 09/08/2026 | $7.02 | $7.52 (7.12%) | $7.70 | $6.95 | 514.21 K | $317.51 M |
| 09/04/2026 | $7.11 | $7.13 (0.28%) | $7.17 | $7.00 | 341.73 K | $301.04 M |
| 09/03/2026 | $7.31 | $7.17 (-1.92%) | $7.42 | $7.04 | 395.60 K | $302.73 M |
| 09/02/2026 | $7.07 | $7.30 (3.25%) | $7.34 | $6.96 | 306.54 K | $308.22 M |
| 09/01/2026 | $6.95 | $7.07 (1.73%) | $7.18 | $6.80 | 205.50 K | $298.51 M |
| 08/31/2026 | $6.84 | $7.05 (3.07%) | $7.17 | $6.76 | 450.41 K | $297.66 M |
| 08/28/2026 | $7.18 | $7.00 (-2.51%) | $7.24 | $6.94 | 111.60 K | $295.55 M |
| 08/27/2026 | $7.02 | $7.27 (3.56%) | $7.37 | $6.80 | 248.60 K | $306.95 M |
| 08/26/2026 | $7.55 | $7.00 (-7.28%) | $7.64 | $6.95 | 229.32 K | $295.55 M |
| 08/25/2026 | $7.39 | $7.62 (3.11%) | $7.67 | $7.39 | 270.00 K | $321.73 M |
| 08/24/2026 | $7.58 | $7.33 (-3.3%) | $7.58 | $7.12 | 184.25 K | $309.48 M |
| 08/21/2026 | $7.64 | $7.57 (-0.92%) | $7.74 | $7.44 | 141.02 K | $319.62 M |
| 08/20/2026 | $7.76 | $7.60 (-2.06%) | $7.77 | $7.30 | 250.04 K | $320.88 M |
| 08/19/2026 | $7.49 | $7.78 (3.87%) | $7.79 | $7.40 | 241.84 K | $328.48 M |
| 08/18/2026 | $7.21 | $7.27 (0.83%) | $7.43 | $7.16 | 129.80 K | $306.95 M |
| 08/17/2026 | $7.33 | $7.32 (-0.14%) | $7.56 | $7.25 | 193.11 K | $309.06 M |
| 08/14/2026 | $7.45 | $7.46 (0.13%) | $7.53 | $7.21 | 238.00 K | $314.97 M |
| 08/13/2026 | $7.74 | $7.45 (-3.75%) | $7.77 | $7.37 | 236.44 K | $314.55 M |
| 08/12/2026 | $7.03 | $7.67 (9.1%) | $7.68 | $6.93 | 263.66 K | $323.84 M |
| 08/11/2026 | $7.00 | $7.04 (0.57%) | $7.27 | $6.93 | 264.10 K | $297.24 M |
| 08/10/2026 | $6.87 | $6.95 (1.16%) | $7.26 | $6.83 | 411.84 K | $293.44 M |
| 08/07/2026 | $6.94 | $6.87 (-1.01%) | $7.09 | $6.75 | 458.07 K | $290.06 M |
| 08/06/2026 | $7.05 | $6.87 (-2.55%) | $7.11 | $6.74 | 270.00 K | $290.06 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.
