Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
7.74
+0.59 (8.25%)
At close: Jun 26, 2026, 4:00 PM EDT
7.60
-0.14 (-1.81%)
After-hours: Jun 26, 2026, 7:33 PM EDT
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.13 | 7.79 | 7.07 | 7.74 | 7.74 | 8.25% | 1,448,009 |
| Jun 25, 2026 | 7.55 | 7.71 | 7.02 | 7.15 | 7.15 | -5.17% | 244,902 |
| Jun 24, 2026 | 7.26 | 7.67 | 6.93 | 7.54 | 7.54 | 4.14% | 183,977 |
| Jun 23, 2026 | 6.96 | 7.40 | 6.85 | 7.24 | 7.24 | 2.40% | 207,333 |
| Jun 22, 2026 | 7.17 | 7.37 | 6.91 | 7.07 | 7.07 | -0.28% | 278,973 |
| Jun 18, 2026 | 6.99 | 7.21 | 6.76 | 7.09 | 7.09 | 4.11% | 339,739 |
| Jun 17, 2026 | 6.54 | 7.06 | 6.51 | 6.81 | 6.81 | 4.77% | 201,185 |
| Jun 16, 2026 | 6.53 | 6.62 | 6.35 | 6.50 | 6.50 | -1.14% | 173,987 |
| Jun 15, 2026 | 6.59 | 6.72 | 6.39 | 6.58 | 6.58 | 1.78% | 192,403 |
| Jun 12, 2026 | 6.31 | 6.51 | 6.19 | 6.46 | 6.46 | 2.38% | 185,970 |
| Jun 11, 2026 | 5.97 | 6.39 | 5.76 | 6.31 | 6.31 | 5.70% | 339,835 |
| Jun 10, 2026 | 6.34 | 6.50 | 5.95 | 5.97 | 5.97 | -6.28% | 269,065 |
| Jun 9, 2026 | 6.39 | 6.71 | 6.15 | 6.37 | 6.37 | 1.76% | 175,795 |
| Jun 8, 2026 | 6.38 | 6.49 | 6.13 | 6.26 | 6.26 | -1.73% | 245,830 |
| Jun 5, 2026 | 6.93 | 7.14 | 6.34 | 6.37 | 6.37 | -9.00% | 195,030 |
| Jun 4, 2026 | 6.68 | 7.08 | 6.57 | 7.00 | 7.00 | 6.38% | 235,390 |
| Jun 3, 2026 | 6.64 | 6.80 | 6.48 | 6.58 | 6.58 | -0.90% | 240,456 |
| Jun 2, 2026 | 6.80 | 6.80 | 6.50 | 6.64 | 6.64 | -3.91% | 299,078 |
| Jun 1, 2026 | 7.05 | 7.14 | 6.74 | 6.91 | 6.91 | -2.26% | 280,663 |
| 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 |