Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
11.06
+0.24 (2.22%)
At close: Feb 11, 2026, 4:00 PM EST
11.07
+0.01 (0.09%)
After-hours: Feb 11, 2026, 4:32 PM EST
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.17 | 11.18 | 10.50 | 11.07 | 11.07 | 2.31% | 148,732 |
| 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% | 142,419 |
| Feb 6, 2026 | 10.30 | 10.71 | 10.19 | 10.60 | 10.60 | 5.26% | 184,901 |
| Feb 5, 2026 | 10.36 | 10.91 | 9.79 | 10.07 | 10.07 | -6.93% | 366,059 |
| 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% | 428,338 |
| 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% | 374,626 |
| Jan 22, 2026 | 11.35 | 12.18 | 11.14 | 11.71 | 11.71 | 3.63% | 183,684 |
| 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% | 252,480 |
| 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% | 118,290 |
| 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% | 101,577 |
| Jan 8, 2026 | 10.60 | 10.73 | 10.40 | 10.52 | 10.52 | -2.14% | 134,555 |
| Jan 7, 2026 | 10.12 | 10.88 | 10.11 | 10.75 | 10.75 | 6.65% | 166,992 |
| Jan 6, 2026 | 10.49 | 10.63 | 9.87 | 10.08 | 10.08 | -4.00% | 238,152 |
| 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% | 137,932 |
| Dec 30, 2025 | 10.19 | 10.28 | 9.96 | 10.09 | 10.09 | -1.37% | 120,896 |
| Dec 29, 2025 | 10.35 | 10.45 | 9.89 | 10.23 | 10.23 | -1.73% | 196,303 |
| Dec 26, 2025 | 10.73 | 10.73 | 10.31 | 10.41 | 10.41 | -1.61% | 173,141 |
| 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 |