Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
10.41
-0.17 (-1.61%)
At close: Dec 26, 2025, 4:00 PM EST
10.41
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:00 PM EST
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.73 | 10.73 | 10.31 | 10.42 | - | -1.51% | 113,012 |
| Dec 24, 2025 | 10.67 | 10.79 | 10.40 | 10.58 | 10.58 | -0.47% | 71,114 |
| Dec 23, 2025 | 10.52 | 10.87 | 10.46 | 10.63 | 10.63 | 0.09% | 140,224 |
| Dec 22, 2025 | 10.98 | 11.19 | 10.31 | 10.62 | 10.62 | -3.28% | 230,932 |
| Dec 19, 2025 | 10.91 | 11.25 | 10.68 | 10.98 | 10.98 | 0.18% | 222,142 |
| Dec 18, 2025 | 11.28 | 11.55 | 10.90 | 10.96 | 10.96 | -2.32% | 156,512 |
| Dec 17, 2025 | 11.36 | 11.51 | 11.11 | 11.22 | 11.22 | -1.32% | 217,918 |
| Dec 16, 2025 | 11.05 | 11.44 | 10.82 | 11.37 | 11.37 | 3.08% | 174,836 |
| Dec 15, 2025 | 11.17 | 11.36 | 10.85 | 11.03 | 11.03 | -0.45% | 169,541 |
| Dec 12, 2025 | 10.83 | 11.15 | 10.61 | 11.08 | 11.08 | 2.50% | 218,987 |
| Dec 11, 2025 | 10.60 | 11.05 | 10.52 | 10.81 | 10.81 | 2.08% | 211,888 |
| Dec 10, 2025 | 10.54 | 10.77 | 10.40 | 10.59 | 10.59 | - | 269,089 |
| Dec 9, 2025 | 11.04 | 11.24 | 10.52 | 10.59 | 10.59 | -4.08% | 119,873 |
| Dec 8, 2025 | 10.42 | 11.07 | 10.41 | 11.04 | 11.04 | 6.98% | 153,873 |
| Dec 5, 2025 | 10.20 | 10.40 | 10.15 | 10.32 | 10.32 | 1.57% | 102,417 |
| Dec 4, 2025 | 9.94 | 10.38 | 9.52 | 10.16 | 10.16 | 0.89% | 123,914 |
| Dec 3, 2025 | 9.84 | 10.12 | 9.40 | 10.07 | 10.07 | 2.23% | 134,382 |
| Dec 2, 2025 | 9.80 | 9.99 | 9.49 | 9.85 | 9.85 | -0.61% | 268,514 |
| Dec 1, 2025 | 10.14 | 10.30 | 9.79 | 9.91 | 9.91 | -3.51% | 282,829 |
| Nov 28, 2025 | 10.06 | 10.32 | 9.91 | 10.27 | 10.27 | 1.88% | 141,405 |
| Nov 26, 2025 | 10.15 | 10.33 | 9.96 | 10.08 | 10.08 | -0.40% | 153,968 |
| Nov 25, 2025 | 10.15 | 10.75 | 10.11 | 10.12 | 10.12 | 2.33% | 248,531 |
| Nov 24, 2025 | 10.13 | 10.45 | 9.64 | 9.89 | 9.89 | -2.18% | 246,925 |
| Nov 21, 2025 | 9.16 | 10.17 | 9.15 | 10.11 | 10.11 | 10.25% | 352,595 |
| Nov 20, 2025 | 8.85 | 9.29 | 8.78 | 9.17 | 9.17 | 5.04% | 268,453 |
| Nov 19, 2025 | 8.72 | 8.92 | 8.44 | 8.73 | 8.73 | -1.02% | 332,545 |
| Nov 18, 2025 | 8.46 | 9.12 | 8.30 | 8.82 | 8.82 | 4.13% | 351,074 |
| Nov 17, 2025 | 8.66 | 9.04 | 8.17 | 8.47 | 8.47 | -3.20% | 221,357 |
| Nov 14, 2025 | 8.68 | 9.15 | 8.51 | 8.75 | 8.75 | -0.34% | 644,720 |
| Nov 13, 2025 | 8.29 | 9.13 | 8.08 | 8.78 | 8.78 | 9.61% | 650,965 |
| Nov 12, 2025 | 7.66 | 8.08 | 7.37 | 8.01 | 8.01 | 4.03% | 323,147 |
| Nov 11, 2025 | 7.27 | 7.74 | 7.07 | 7.70 | 7.70 | 6.06% | 182,547 |
| Nov 10, 2025 | 6.91 | 7.32 | 6.91 | 7.26 | 7.26 | 5.07% | 199,478 |
| Nov 7, 2025 | 6.83 | 7.02 | 6.35 | 6.91 | 6.91 | -0.58% | 351,712 |
| Nov 6, 2025 | 6.80 | 7.10 | 6.09 | 6.95 | 6.95 | 0.14% | 367,305 |
| Nov 5, 2025 | 6.88 | 7.04 | 6.66 | 6.94 | 6.94 | 4.83% | 145,062 |
| Nov 4, 2025 | 6.64 | 6.81 | 6.38 | 6.62 | 6.62 | -2.36% | 347,650 |
| Nov 3, 2025 | 6.90 | 6.94 | 6.35 | 6.78 | 6.78 | -2.45% | 315,842 |
| Oct 31, 2025 | 6.89 | 7.02 | 6.69 | 6.95 | 6.95 | 0.72% | 145,255 |
| Oct 30, 2025 | 6.83 | 7.02 | 6.60 | 6.90 | 6.90 | 0.15% | 128,629 |
| Oct 29, 2025 | 7.35 | 7.41 | 6.79 | 6.89 | 6.89 | -6.26% | 166,938 |
| Oct 28, 2025 | 7.35 | 7.54 | 7.18 | 7.35 | 7.35 | 0.55% | 243,466 |
| Oct 27, 2025 | 6.97 | 7.49 | 6.90 | 7.31 | 7.31 | 7.03% | 340,772 |
| Oct 24, 2025 | 6.51 | 6.87 | 6.41 | 6.83 | 6.83 | 6.72% | 222,354 |
| Oct 23, 2025 | 6.32 | 6.47 | 6.30 | 6.40 | 6.40 | 1.43% | 141,733 |
| Oct 22, 2025 | 6.31 | 6.49 | 6.15 | 6.31 | 6.31 | -0.79% | 226,276 |
| Oct 21, 2025 | 6.21 | 6.40 | 6.09 | 6.36 | 6.36 | 1.76% | 173,684 |
| Oct 20, 2025 | 5.99 | 6.33 | 5.81 | 6.25 | 6.25 | 6.47% | 191,581 |
| Oct 17, 2025 | 6.14 | 6.25 | 5.67 | 5.87 | 5.87 | -5.02% | 126,034 |
| Oct 16, 2025 | 6.23 | 6.49 | 6.13 | 6.18 | 6.18 | -0.16% | 159,329 |