Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
4.780
+0.230 (5.05%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Entrada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 738,321 |
| Oct 13, 2026 | 5.50 | 5.56 | 4.83 | 4.86 | 4.86 | -11.64% | 254,696 |
| Oct 12, 2026 | 5.64 | 5.69 | 5.48 | 5.50 | 5.50 | -3.00% | 198,275 |
| Oct 9, 2026 | 5.52 | 5.75 | 5.44 | 5.67 | 5.67 | 2.53% | 209,363 |
| Oct 8, 2026 | 5.52 | 5.59 | 5.25 | 5.53 | 5.53 | -1.43% | 360,805 |
| Oct 7, 2026 | 5.33 | 5.66 | 5.30 | 5.61 | 5.61 | 3.51% | 297,442 |
| Oct 6, 2026 | 5.52 | 5.52 | 5.25 | 5.42 | 5.42 | -1.09% | 314,443 |
| Oct 5, 2026 | 5.38 | 5.48 | 5.15 | 5.48 | 5.48 | 1.86% | 463,804 |
| Oct 2, 2026 | 5.77 | 6.22 | 5.17 | 5.38 | 5.38 | -5.28% | 463,706 |
| Oct 1, 2026 | 6.32 | 6.36 | 5.60 | 5.68 | 5.68 | -10.55% | 360,078 |
| Sep 30, 2026 | 6.20 | 6.39 | 6.13 | 6.35 | 6.35 | 1.44% | 239,466 |
| Sep 29, 2026 | 6.25 | 6.43 | 6.08 | 6.26 | 6.26 | 0.64% | 268,574 |
| Sep 28, 2026 | 6.13 | 6.24 | 5.93 | 6.22 | 6.22 | 0.97% | 411,601 |
| Sep 25, 2026 | 6.23 | 6.25 | 6.01 | 6.16 | 6.16 | -0.96% | 358,545 |
| 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% | 282,766 |
| Sep 22, 2026 | 6.71 | 6.93 | 6.65 | 6.71 | 6.71 | 1.05% | 195,511 |
| Sep 21, 2026 | 6.81 | 6.81 | 6.46 | 6.64 | 6.64 | -1.63% | 375,282 |
| 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 |
| Aug 26, 2026 | 7.55 | 7.64 | 6.95 | 7.00 | 7.00 | -8.14% | 229,319 |
| Aug 25, 2026 | 7.39 | 7.67 | 7.39 | 7.62 | 7.62 | 3.96% | 269,980 |
| Aug 24, 2026 | 7.58 | 7.58 | 7.12 | 7.33 | 7.33 | -3.17% | 184,249 |
| Aug 21, 2026 | 7.64 | 7.74 | 7.44 | 7.57 | 7.57 | -0.39% | 141,016 |
| Aug 20, 2026 | 7.76 | 7.77 | 7.30 | 7.60 | 7.60 | -2.31% | 250,039 |
| Aug 19, 2026 | 7.49 | 7.79 | 7.40 | 7.78 | 7.78 | 7.02% | 241,838 |
| Aug 18, 2026 | 7.21 | 7.43 | 7.16 | 7.27 | 7.27 | -0.68% | 129,755 |
| Aug 17, 2026 | 7.33 | 7.56 | 7.25 | 7.32 | 7.32 | -1.88% | 193,113 |
| Aug 14, 2026 | 7.45 | 7.53 | 7.21 | 7.46 | 7.46 | 0.13% | 237,986 |
| Aug 13, 2026 | 7.74 | 7.77 | 7.37 | 7.45 | 7.45 | -2.87% | 236,442 |
| Aug 12, 2026 | 7.03 | 7.68 | 6.93 | 7.67 | 7.67 | 8.95% | 263,660 |
| Aug 11, 2026 | 7.00 | 7.27 | 6.93 | 7.04 | 7.04 | 1.29% | 264,101 |
| Aug 10, 2026 | 6.87 | 7.26 | 6.83 | 6.95 | 6.95 | 1.16% | 411,842 |
| Aug 7, 2026 | 6.94 | 7.09 | 6.75 | 6.87 | 6.87 | - | 458,069 |
| Aug 6, 2026 | 7.05 | 7.11 | 6.74 | 6.87 | 6.87 | -2.69% | 269,971 |