Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
4.550
-0.510 (-10.08%)
Nov 5, 2026, 4:00 PM EST - Market closed
Entrada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.05 | 5.07 | 4.52 | 4.55 | 4.55 | -10.08% | 305,317 |
| Nov 4, 2026 | 4.83 | 5.13 | 4.61 | 5.06 | 5.06 | 7.20% | 497,634 |
| Nov 3, 2026 | 5.08 | 5.08 | 4.62 | 4.72 | 4.72 | -7.63% | 563,149 |
| Nov 2, 2026 | 4.58 | 5.13 | 4.43 | 5.11 | 5.11 | 12.68% | 652,179 |
| Oct 30, 2026 | 4.37 | 4.55 | 4.26 | 4.54 | 4.54 | 3.07% | 317,344 |
| Oct 29, 2026 | 4.87 | 5.07 | 4.35 | 4.40 | 4.40 | -9.09% | 479,056 |
| Oct 28, 2026 | 4.38 | 4.88 | 4.33 | 4.84 | 4.84 | 9.75% | 409,095 |
| Oct 27, 2026 | 4.72 | 4.85 | 4.35 | 4.41 | 4.41 | -7.16% | 413,454 |
| Oct 26, 2026 | 4.52 | 4.95 | 4.46 | 4.75 | 4.75 | 7.71% | 617,087 |
| Oct 23, 2026 | 4.67 | 4.70 | 4.39 | 4.41 | 4.41 | -6.77% | 191,471 |
| Oct 22, 2026 | 4.71 | 4.78 | 4.56 | 4.73 | 4.73 | 1.72% | 462,051 |
| Oct 21, 2026 | 5.02 | 5.04 | 4.60 | 4.65 | 4.65 | -6.81% | 323,820 |
| Oct 20, 2026 | 4.81 | 5.27 | 4.79 | 4.99 | 4.99 | 3.53% | 403,064 |
| Oct 19, 2026 | 4.36 | 4.84 | 4.27 | 4.82 | 4.82 | 10.30% | 586,142 |
| Oct 16, 2026 | 4.79 | 4.85 | 4.35 | 4.37 | 4.37 | -8.58% | 371,792 |
| Oct 15, 2026 | 4.52 | 4.96 | 4.43 | 4.78 | 4.78 | 5.05% | 514,779 |
| Oct 14, 2026 | 4.69 | 4.77 | 4.11 | 4.55 | 4.55 | -6.38% | 740,057 |
| Oct 13, 2026 | 5.50 | 5.56 | 4.83 | 4.86 | 4.86 | -11.64% | 255,251 |
| Oct 12, 2026 | 5.64 | 5.69 | 5.48 | 5.50 | 5.50 | -3.00% | 198,617 |
| Oct 9, 2026 | 5.52 | 5.75 | 5.44 | 5.67 | 5.67 | 2.53% | 209,364 |
| Oct 8, 2026 | 5.52 | 5.59 | 5.25 | 5.53 | 5.53 | -1.43% | 361,507 |
| Oct 7, 2026 | 5.33 | 5.66 | 5.30 | 5.61 | 5.61 | 3.51% | 297,512 |
| Oct 6, 2026 | 5.52 | 5.52 | 5.25 | 5.42 | 5.42 | -1.09% | 315,919 |
| Oct 5, 2026 | 5.38 | 5.48 | 5.15 | 5.48 | 5.48 | 1.86% | 463,808 |
| Oct 2, 2026 | 5.77 | 6.22 | 5.17 | 5.38 | 5.38 | -5.28% | 463,708 |
| Oct 1, 2026 | 6.32 | 6.36 | 5.60 | 5.68 | 5.68 | -10.55% | 425,138 |
| Sep 30, 2026 | 6.20 | 6.39 | 6.13 | 6.35 | 6.35 | 1.44% | 239,860 |
| Sep 29, 2026 | 6.25 | 6.43 | 6.08 | 6.26 | 6.26 | 0.64% | 268,586 |
| Sep 28, 2026 | 6.13 | 6.24 | 5.93 | 6.22 | 6.22 | 0.97% | 442,585 |
| Sep 25, 2026 | 6.23 | 6.25 | 6.01 | 6.16 | 6.16 | -0.96% | 374,038 |
| Sep 24, 2026 | 6.47 | 6.47 | 6.14 | 6.22 | 6.22 | -4.31% | 319,117 |
| Sep 23, 2026 | 6.71 | 6.71 | 6.37 | 6.50 | 6.50 | -3.13% | 282,769 |
| Sep 22, 2026 | 6.71 | 6.93 | 6.65 | 6.71 | 6.71 | 1.05% | 195,516 |
| Sep 21, 2026 | 6.81 | 6.81 | 6.46 | 6.64 | 6.64 | -1.63% | 375,295 |
| Sep 18, 2026 | 6.85 | 6.89 | 6.60 | 6.75 | 6.75 | -2.17% | 354,430 |
| Sep 17, 2026 | 6.91 | 7.05 | 6.67 | 6.90 | 6.90 | 0.15% | 297,364 |
| Sep 16, 2026 | 6.92 | 6.99 | 6.74 | 6.89 | 6.89 | 0.15% | 249,217 |
| Sep 15, 2026 | 7.05 | 7.05 | 6.67 | 6.88 | 6.88 | -2.41% | 247,765 |
| Sep 14, 2026 | 6.80 | 7.07 | 6.72 | 7.05 | 7.05 | 3.68% | 336,096 |
| Sep 11, 2026 | 6.49 | 6.81 | 6.29 | 6.80 | 6.80 | 5.92% | 291,808 |
| Sep 10, 2026 | 7.00 | 7.18 | 6.38 | 6.42 | 6.42 | -9.70% | 448,063 |
| Sep 9, 2026 | 7.47 | 7.55 | 7.02 | 7.11 | 7.11 | -5.45% | 382,044 |
| Sep 8, 2026 | 7.02 | 7.70 | 6.95 | 7.52 | 7.52 | 5.47% | 514,213 |
| Sep 4, 2026 | 7.11 | 7.17 | 7.00 | 7.13 | 7.13 | -0.56% | 341,729 |
| Sep 3, 2026 | 7.31 | 7.42 | 7.04 | 7.17 | 7.17 | -1.78% | 395,559 |
| Sep 2, 2026 | 7.07 | 7.34 | 6.96 | 7.30 | 7.30 | 3.25% | 306,542 |
| Sep 1, 2026 | 6.95 | 7.18 | 6.80 | 7.07 | 7.07 | 0.28% | 205,483 |
| Aug 31, 2026 | 6.84 | 7.17 | 6.76 | 7.05 | 7.05 | 0.71% | 450,412 |
| Aug 28, 2026 | 7.18 | 7.24 | 6.94 | 7.00 | 7.00 | -3.71% | 111,601 |
| Aug 27, 2026 | 7.02 | 7.37 | 6.80 | 7.27 | 7.27 | 3.86% | 248,603 |