Entrada Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.82	7.11	6.75	7.07	7.07	3.67%	277,956
May 28, 2026	6.66	6.91	6.59	6.82	6.82	2.87%	307,557
May 27, 2026	6.72	6.86	6.53	6.63	6.63	-1.04%	426,494
May 26, 2026	6.61	6.84	6.33	6.70	6.70	2.13%	513,532
May 22, 2026	6.51	6.76	6.44	6.56	6.56	3.96%	369,793
May 21, 2026	6.04	6.35	5.93	6.31	6.31	4.47%	372,062
May 20, 2026	5.70	6.07	5.70	6.04	6.04	6.90%	440,631
May 19, 2026	5.86	5.98	5.63	5.65	5.65	-4.07%	378,151
May 18, 2026	6.36	6.44	5.83	5.89	5.89	-7.68%	433,878
May 15, 2026	6.66	6.76	6.31	6.38	6.38	-6.59%	327,121
May 14, 2026	7.25	7.41	6.35	6.83	6.83	-6.69%	779,146
May 13, 2026	7.02	7.35	6.78	7.32	7.32	2.81%	674,847
May 12, 2026	7.00	7.52	6.88	7.12	7.12	1.71%	1,239,279
May 11, 2026	6.96	7.36	6.82	7.00	7.00	2.34%	794,528
May 8, 2026	6.63	6.87	6.01	6.84	6.84	-0.15%	1,316,080
May 7, 2026	6.82	7.89	5.73	6.85	6.85	-57.27%	4,126,695
May 6, 2026	15.78	16.45	15.00	16.03	16.03	1.78%	416,248
May 5, 2026	15.82	16.19	14.81	15.75	15.75	-0.25%	402,116
May 4, 2026	14.40	16.00	14.40	15.79	15.79	8.90%	426,182
May 1, 2026	13.46	14.56	13.11	14.50	14.50	7.41%	323,342
Apr 30, 2026	12.71	13.66	12.57	13.50	13.50	6.13%	612,381
Apr 29, 2026	12.75	12.99	12.42	12.72	12.72	-1.32%	140,835
Apr 28, 2026	13.03	13.27	12.60	12.89	12.89	-0.54%	138,057
Apr 27, 2026	12.53	13.10	12.53	12.96	12.96	2.61%	140,343
Apr 24, 2026	12.83	12.83	12.17	12.63	12.63	-1.41%	161,013
Apr 23, 2026	13.09	13.22	12.45	12.81	12.81	-1.84%	164,037
Apr 22, 2026	13.18	13.24	12.82	13.05	13.05	-0.15%	169,440
Apr 21, 2026	13.55	13.70	13.00	13.07	13.07	-3.61%	99,266
Apr 20, 2026	13.91	13.97	13.51	13.56	13.56	-3.07%	134,090
Apr 17, 2026	13.90	14.08	13.60	13.99	13.99	3.17%	113,333
Apr 16, 2026	13.93	14.06	13.41	13.56	13.56	-3.07%	154,575
Apr 15, 2026	13.99	14.24	13.74	13.99	13.99	-0.29%	79,158
Apr 14, 2026	13.93	14.49	13.74	14.03	14.03	1.01%	89,661
Apr 13, 2026	13.47	13.96	13.34	13.89	13.89	2.89%	90,399
Apr 10, 2026	14.04	14.20	13.37	13.50	13.50	-3.91%	213,142
Apr 9, 2026	14.22	14.31	13.82	14.05	14.05	-1.89%	144,538
Apr 8, 2026	14.26	14.36	13.90	14.32	14.32	3.39%	157,181
Apr 7, 2026	13.90	13.91	12.75	13.85	13.85	-0.22%	155,662
Apr 6, 2026	13.31	14.00	13.10	13.88	13.88	5.55%	197,381
Apr 2, 2026	13.27	13.53	12.80	13.15	13.15	-2.45%	178,007
Apr 1, 2026	12.94	13.66	12.58	13.48	13.48	6.81%	257,098
Mar 31, 2026	12.12	12.86	12.11	12.62	12.62	7.22%	266,030
Mar 30, 2026	11.90	12.35	11.50	11.77	11.77	-1.34%	243,595
Mar 27, 2026	12.22	12.40	11.91	11.93	11.93	-3.09%	126,796
Mar 26, 2026	11.95	12.52	11.84	12.31	12.31	2.16%	138,477
Mar 25, 2026	11.73	12.25	11.55	12.05	12.05	5.06%	136,362
Mar 24, 2026	11.37	11.72	10.97	11.47	11.47	-0.17%	174,542
Mar 23, 2026	11.60	11.72	11.07	11.49	11.49	1.59%	225,520
Mar 20, 2026	11.95	12.16	11.24	11.31	11.31	-5.59%	414,705
Mar 19, 2026	11.77	12.06	11.23	11.98	11.98	0.84%	207,935