Entrada Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	11.36	12.15	11.21	11.85	11.85	1.46%	324,888
Mar 2, 2026	11.79	12.00	11.21	11.68	11.68	-2.10%	284,805
Feb 27, 2026	12.93	12.93	11.88	11.93	11.93	-6.72%	304,285
Feb 26, 2026	11.59	12.88	11.55	12.79	12.79	6.76%	244,887
Feb 25, 2026	11.57	12.17	11.57	11.98	11.98	4.36%	189,836
Feb 24, 2026	11.35	11.75	11.35	11.48	11.48	1.68%	140,916
Feb 23, 2026	11.26	11.49	10.60	11.29	11.29	-	135,024
Feb 20, 2026	11.35	11.49	10.95	11.29	11.29	-1.05%	184,098
Feb 19, 2026	10.99	11.43	10.58	11.41	11.41	3.35%	143,802
Feb 18, 2026	11.01	11.43	10.84	11.04	11.04	0.18%	160,270
Feb 17, 2026	10.93	11.36	10.74	11.02	11.02	1.29%	146,256
Feb 13, 2026	10.82	11.16	10.55	10.88	10.88	0.74%	183,476
Feb 12, 2026	11.12	11.41	10.48	10.80	10.80	-2.44%	153,118
Feb 11, 2026	11.17	11.18	10.50	11.07	11.07	2.31%	148,733
Feb 10, 2026	10.60	11.35	10.18	10.82	10.82	2.56%	210,898
Feb 9, 2026	10.63	10.63	10.21	10.55	10.55	-0.47%	146,694
Feb 6, 2026	10.30	10.71	10.19	10.60	10.60	5.26%	192,213
Feb 5, 2026	10.36	10.91	9.79	10.07	10.07	-6.93%	376,661
Feb 4, 2026	11.89	12.05	10.69	10.82	10.82	-8.23%	194,640
Feb 3, 2026	11.84	12.08	11.48	11.79	11.79	-0.51%	169,339
Feb 2, 2026	11.40	12.08	11.40	11.85	11.85	3.58%	194,772
Jan 30, 2026	11.58	11.75	11.28	11.44	11.44	-1.89%	230,430
Jan 29, 2026	11.45	11.82	11.45	11.66	11.66	4.57%	175,553
Jan 28, 2026	11.26	11.31	10.52	11.15	11.15	1.36%	320,033
Jan 27, 2026	11.16	11.56	10.81	11.00	11.00	-0.90%	428,349
Jan 26, 2026	11.34	11.45	10.83	11.10	11.10	-2.89%	416,531
Jan 23, 2026	11.61	12.04	11.20	11.43	11.43	-2.39%	374,726
Jan 22, 2026	11.35	12.18	11.14	11.71	11.71	3.63%	195,084
Jan 21, 2026	10.63	11.43	10.63	11.30	11.30	6.40%	214,697
Jan 20, 2026	10.88	11.35	10.34	10.62	10.62	-3.45%	252,521
Jan 16, 2026	10.86	11.49	10.77	11.00	11.00	1.66%	299,090
Jan 15, 2026	10.57	11.17	10.52	10.82	10.82	2.27%	277,910
Jan 14, 2026	10.39	10.63	9.99	10.58	10.58	1.15%	298,169
Jan 13, 2026	9.91	10.59	9.79	10.46	10.46	5.13%	133,074
Jan 12, 2026	9.97	10.19	9.33	9.95	9.95	-0.70%	419,870
Jan 9, 2026	10.62	10.70	9.99	10.02	10.02	-4.75%	101,589
Jan 8, 2026	10.60	10.73	10.40	10.52	10.52	-2.14%	134,569
Jan 7, 2026	10.12	10.88	10.11	10.75	10.75	6.65%	167,019
Jan 6, 2026	10.49	10.63	9.87	10.08	10.08	-4.00%	238,154
Jan 5, 2026	10.20	10.53	10.01	10.50	10.50	4.48%	237,212
Jan 2, 2026	10.25	10.36	9.84	10.05	10.05	-2.24%	217,779
Dec 31, 2025	10.04	10.44	10.03	10.28	10.28	1.88%	199,941
Dec 30, 2025	10.19	10.28	9.96	10.09	10.09	-1.37%	121,296
Dec 29, 2025	10.35	10.45	9.89	10.23	10.23	-1.73%	202,217
Dec 26, 2025	10.73	10.73	10.31	10.41	10.41	-1.61%	176,341
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%	239,732
Dec 19, 2025	10.91	11.25	10.68	10.98	10.98	0.18%	229,076
Dec 18, 2025	11.28	11.55	10.90	10.96	10.96	-2.32%	156,512