Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
10.06
+0.21 (2.13%)
Dec 3, 2025, 4:00 PM EST - Market closed
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 248,527 |
| Nov 24, 2025 | 10.13 | 10.45 | 9.64 | 9.89 | 9.89 | -2.18% | 245,632 |
| Nov 21, 2025 | 9.16 | 10.17 | 9.15 | 10.11 | 10.11 | 10.25% | 352,324 |
| 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 |
| Oct 15, 2025 | 6.07 | 6.26 | 5.97 | 6.19 | 6.19 | 2.15% | 106,997 |
| Oct 14, 2025 | 5.71 | 6.21 | 5.55 | 6.06 | 6.06 | 4.30% | 165,152 |
| Oct 13, 2025 | 6.17 | 6.17 | 5.79 | 5.81 | 5.81 | -4.60% | 126,588 |
| Oct 10, 2025 | 6.80 | 6.80 | 6.02 | 6.09 | 6.09 | -10.31% | 284,568 |
| Oct 9, 2025 | 6.16 | 6.90 | 6.09 | 6.79 | 6.79 | 10.23% | 340,512 |
| Oct 8, 2025 | 5.93 | 6.29 | 5.80 | 6.16 | 6.16 | 5.30% | 155,599 |
| Oct 7, 2025 | 5.92 | 5.97 | 5.81 | 5.85 | 5.85 | -1.18% | 166,928 |
| Oct 6, 2025 | 6.05 | 6.16 | 5.88 | 5.92 | 5.92 | -1.33% | 137,575 |
| Oct 3, 2025 | 5.92 | 6.14 | 5.92 | 6.00 | 6.00 | 1.35% | 125,150 |
| Oct 2, 2025 | 5.88 | 6.06 | 5.77 | 5.92 | 5.92 | 0.68% | 131,461 |
| Oct 1, 2025 | 5.73 | 5.95 | 5.73 | 5.88 | 5.88 | 1.38% | 165,914 |
| Sep 30, 2025 | 5.83 | 5.84 | 5.65 | 5.80 | 5.80 | -0.68% | 171,053 |
| Sep 29, 2025 | 5.79 | 5.90 | 5.67 | 5.84 | 5.84 | 0.69% | 208,852 |
| Sep 26, 2025 | 5.61 | 5.92 | 5.60 | 5.80 | 5.80 | 3.94% | 297,025 |
| Sep 25, 2025 | 5.18 | 5.64 | 5.18 | 5.58 | 5.58 | 8.35% | 522,235 |
| Sep 24, 2025 | 5.09 | 5.34 | 5.08 | 5.15 | 5.15 | 1.18% | 245,097 |