5 DAY PERFORMANCE
+84.06%
1 MONTH PERFORMANCE
+67.77%
3 MONTH PERFORMANCE
+79.63%
6 MONTH PERFORMANCE
+12.29%
YEAR-TO-DATE PERFORMANCE
+23.54%
1 YEAR PERFORMANCE
+140.53%
Entrada Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
