5 DAY PERFORMANCE
+87.04%
1 MONTH PERFORMANCE
+70.47%
3 MONTH PERFORMANCE
+85.40%
6 MONTH PERFORMANCE
+19.81%
YEAR-TO-DATE PERFORMANCE
+23.54%
1 YEAR PERFORMANCE
+139.62%
Entrada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.05 | $6.87 (-2.55%) | $7.11 | $6.74 | 270.00 K | $290.06 M |
| 08/05/2026 | $7.47 | $7.06 (-5.49%) | $7.47 | $6.85 | 591.55 K | $298.08 M |
| 08/04/2026 | $6.95 | $7.24 (4.17%) | $7.97 | $6.95 | 663.13 K | $305.68 M |
| 08/03/2026 | $6.83 | $7.26 (6.3%) | $7.31 | $6.64 | 500.50 K | $306.53 M |
| 07/31/2026 | $6.71 | $6.79 (1.19%) | $6.90 | $6.49 | 352.60 K | $284.07 M |
| 07/30/2026 | $6.55 | $6.77 (3.36%) | $7.04 | $6.45 | 594.75 K | $283.23 M |
| 07/29/2026 | $5.78 | $6.55 (13.32%) | $6.73 | $5.78 | 435.42 K | $274.03 M |
| 07/28/2026 | $6.10 | $5.83 (-4.43%) | $6.11 | $5.72 | 445.80 K | $243.91 M |
| 07/27/2026 | $5.95 | $6.08 (2.18%) | $6.23 | $5.95 | 446.80 K | $254.36 M |
| 07/24/2026 | $6.08 | $5.85 (-3.78%) | $6.48 | $5.75 | 566.34 K | $244.74 M |
| 07/23/2026 | $6.05 | $6.05 (0%) | $6.35 | $5.90 | 791.91 K | $253.11 M |
| 07/22/2026 | $6.41 | $6.15 (-4.06%) | $6.50 | $6.12 | 375.96 K | $257.29 M |
| 07/21/2026 | $6.35 | $6.46 (1.73%) | $6.55 | $6.19 | 513.75 K | $270.26 M |
| 07/20/2026 | $6.85 | $6.34 (-7.45%) | $6.91 | $6.29 | 371.53 K | $265.24 M |
| 07/17/2026 | $6.70 | $6.89 (2.84%) | $6.98 | $6.64 | 378.20 K | $288.25 M |
| 07/16/2026 | $7.10 | $6.87 (-3.24%) | $7.13 | $6.68 | 726.51 K | $287.42 M |
| 07/15/2026 | $6.77 | $7.11 (5.02%) | $7.12 | $6.65 | 282.71 K | $297.46 M |
| 07/14/2026 | $6.60 | $6.80 (3.03%) | $6.83 | $6.46 | 245.94 K | $284.49 M |
| 07/13/2026 | $6.81 | $6.60 (-3.08%) | $6.90 | $6.51 | 284.70 K | $276.12 M |
| 07/10/2026 | $7.41 | $6.92 (-6.61%) | $7.44 | $6.73 | 380.50 K | $289.51 M |
| 07/09/2026 | $7.34 | $7.40 (0.82%) | $7.49 | $7.15 | 603.20 K | $309.59 M |
| 07/08/2026 | $7.33 | $7.32 (-0.14%) | $7.50 | $6.88 | 541.14 K | $306.24 M |
| 07/07/2026 | $7.66 | $7.45 (-2.74%) | $7.66 | $7.28 | 374.54 K | $311.68 M |
| 07/06/2026 | $7.70 | $7.53 (-2.21%) | $7.90 | $7.47 | 259.40 K | $315.03 M |
| 07/02/2026 | $7.67 | $7.72 (0.65%) | $8.10 | $7.46 | 360.90 K | $322.98 M |
| 07/01/2026 | $7.35 | $7.59 (3.27%) | $7.71 | $7.32 | 272.60 K | $317.54 M |
| 06/30/2026 | $7.71 | $7.36 (-4.54%) | $7.75 | $7.32 | 322.74 K | $307.91 M |
| 06/29/2026 | $7.75 | $7.71 (-0.52%) | $7.88 | $7.38 | 240.30 K | $322.56 M |
| 06/26/2026 | $7.13 | $7.74 (8.56%) | $7.79 | $7.07 | 1.45 M | $323.81 M |
| 06/25/2026 | $7.55 | $7.15 (-5.3%) | $7.71 | $7.02 | 244.91 K | $299.13 M |
| 06/24/2026 | $7.26 | $7.54 (3.86%) | $7.67 | $6.93 | 184.00 K | $315.45 M |
| 06/23/2026 | $6.96 | $7.24 (4.02%) | $7.40 | $6.85 | 207.50 K | $302.89 M |
| 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 |
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.
