Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
10.34
+0.18 (1.77%)
At close: Dec 5, 2025, 4:00 PM EST
10.32
-0.02 (-0.19%)
After-hours: Dec 5, 2025, 5:01 PM EST
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 10.06 | 10.32 | 9.91 | 10.27 | 10.27 | 1.88% | 141,405 |
| Nov 26, 2025 | 10.15 | 10.33 | 9.96 | 10.08 | 10.08 | -0.40% | 153,968 |
| Nov 25, 2025 | 10.15 | 10.75 | 10.11 | 10.12 | 10.12 | 2.33% | 248,527 |
| Nov 24, 2025 | 10.13 | 10.45 | 9.64 | 9.89 | 9.89 | -2.18% | 245,632 |
| Nov 21, 2025 | 9.16 | 10.17 | 9.15 | 10.11 | 10.11 | 10.25% | 352,324 |
| Nov 20, 2025 | 8.85 | 9.29 | 8.78 | 9.17 | 9.17 | 5.04% | 268,453 |
| Nov 19, 2025 | 8.72 | 8.92 | 8.44 | 8.73 | 8.73 | -1.02% | 332,545 |
| Nov 18, 2025 | 8.46 | 9.12 | 8.30 | 8.82 | 8.82 | 4.13% | 351,074 |
| Nov 17, 2025 | 8.66 | 9.04 | 8.17 | 8.47 | 8.47 | -3.20% | 221,357 |
| Nov 14, 2025 | 8.68 | 9.15 | 8.51 | 8.75 | 8.75 | -0.34% | 644,720 |
| Nov 13, 2025 | 8.29 | 9.13 | 8.08 | 8.78 | 8.78 | 9.61% | 650,965 |
| Nov 12, 2025 | 7.66 | 8.08 | 7.37 | 8.01 | 8.01 | 4.03% | 323,147 |
| Nov 11, 2025 | 7.27 | 7.74 | 7.07 | 7.70 | 7.70 | 6.06% | 182,547 |
| Nov 10, 2025 | 6.91 | 7.32 | 6.91 | 7.26 | 7.26 | 5.07% | 199,478 |
| Nov 7, 2025 | 6.83 | 7.02 | 6.35 | 6.91 | 6.91 | -0.58% | 351,712 |
| Nov 6, 2025 | 6.80 | 7.10 | 6.09 | 6.95 | 6.95 | 0.14% | 367,305 |
| Nov 5, 2025 | 6.88 | 7.04 | 6.66 | 6.94 | 6.94 | 4.83% | 145,062 |
| Nov 4, 2025 | 6.64 | 6.81 | 6.38 | 6.62 | 6.62 | -2.36% | 347,650 |
| Nov 3, 2025 | 6.90 | 6.94 | 6.35 | 6.78 | 6.78 | -2.45% | 315,842 |
| Oct 31, 2025 | 6.89 | 7.02 | 6.69 | 6.95 | 6.95 | 0.72% | 145,255 |
| Oct 30, 2025 | 6.83 | 7.02 | 6.60 | 6.90 | 6.90 | 0.15% | 128,629 |
| Oct 29, 2025 | 7.35 | 7.41 | 6.79 | 6.89 | 6.89 | -6.26% | 166,938 |
| Oct 28, 2025 | 7.35 | 7.54 | 7.18 | 7.35 | 7.35 | 0.55% | 243,466 |
| Oct 27, 2025 | 6.97 | 7.49 | 6.90 | 7.31 | 7.31 | 7.03% | 340,772 |
| Oct 24, 2025 | 6.51 | 6.87 | 6.41 | 6.83 | 6.83 | 6.72% | 222,354 |
| Oct 23, 2025 | 6.32 | 6.47 | 6.30 | 6.40 | 6.40 | 1.43% | 141,733 |
| Oct 22, 2025 | 6.31 | 6.49 | 6.15 | 6.31 | 6.31 | -0.79% | 226,276 |
| Oct 21, 2025 | 6.21 | 6.40 | 6.09 | 6.36 | 6.36 | 1.76% | 173,684 |
| Oct 20, 2025 | 5.99 | 6.33 | 5.81 | 6.25 | 6.25 | 6.47% | 191,581 |
| Oct 17, 2025 | 6.14 | 6.25 | 5.67 | 5.87 | 5.87 | -5.02% | 126,034 |
| Oct 16, 2025 | 6.23 | 6.49 | 6.13 | 6.18 | 6.18 | -0.16% | 159,329 |
| Oct 15, 2025 | 6.07 | 6.26 | 5.97 | 6.19 | 6.19 | 2.15% | 106,997 |
| Oct 14, 2025 | 5.71 | 6.21 | 5.55 | 6.06 | 6.06 | 4.30% | 165,152 |
| Oct 13, 2025 | 6.17 | 6.17 | 5.79 | 5.81 | 5.81 | -4.60% | 126,588 |
| Oct 10, 2025 | 6.80 | 6.80 | 6.02 | 6.09 | 6.09 | -10.31% | 284,568 |
| Oct 9, 2025 | 6.16 | 6.90 | 6.09 | 6.79 | 6.79 | 10.23% | 340,512 |
| Oct 8, 2025 | 5.93 | 6.29 | 5.80 | 6.16 | 6.16 | 5.30% | 155,599 |
| Oct 7, 2025 | 5.92 | 5.97 | 5.81 | 5.85 | 5.85 | -1.18% | 166,928 |
| Oct 6, 2025 | 6.05 | 6.16 | 5.88 | 5.92 | 5.92 | -1.33% | 137,575 |
| Oct 3, 2025 | 5.92 | 6.14 | 5.92 | 6.00 | 6.00 | 1.35% | 125,150 |
| Oct 2, 2025 | 5.88 | 6.06 | 5.77 | 5.92 | 5.92 | 0.68% | 131,461 |
| Oct 1, 2025 | 5.73 | 5.95 | 5.73 | 5.88 | 5.88 | 1.38% | 165,914 |
| Sep 30, 2025 | 5.83 | 5.84 | 5.65 | 5.80 | 5.80 | -0.68% | 171,053 |
| Sep 29, 2025 | 5.79 | 5.90 | 5.67 | 5.84 | 5.84 | 0.69% | 208,852 |
| Sep 26, 2025 | 5.61 | 5.92 | 5.60 | 5.80 | 5.80 | 3.94% | 297,025 |
| Sep 25, 2025 | 5.18 | 5.64 | 5.18 | 5.58 | 5.58 | 8.35% | 522,235 |
| Sep 24, 2025 | 5.09 | 5.34 | 5.08 | 5.15 | 5.15 | 1.18% | 245,097 |
| Sep 23, 2025 | 5.28 | 5.36 | 5.09 | 5.09 | 5.09 | -3.60% | 264,257 |
| Sep 22, 2025 | 5.39 | 5.55 | 5.23 | 5.28 | 5.28 | -2.58% | 375,659 |
| Sep 19, 2025 | 5.60 | 5.77 | 5.40 | 5.42 | 5.42 | -2.34% | 489,346 |
| Sep 18, 2025 | 5.15 | 5.76 | 5.15 | 5.55 | 5.55 | 9.04% | 1,827,414 |
| Sep 17, 2025 | 5.17 | 5.51 | 5.02 | 5.09 | 5.09 | -0.59% | 840,624 |
| Sep 16, 2025 | 5.03 | 5.20 | 5.02 | 5.12 | 5.12 | 1.19% | 218,871 |
| Sep 15, 2025 | 5.30 | 5.32 | 5.03 | 5.06 | 5.06 | -4.17% | 220,852 |
| Sep 12, 2025 | 5.29 | 5.49 | 5.20 | 5.28 | 5.28 | -0.94% | 244,295 |
| Sep 11, 2025 | 5.21 | 5.39 | 5.17 | 5.33 | 5.33 | 2.11% | 229,164 |
| Sep 10, 2025 | 5.12 | 5.29 | 5.08 | 5.22 | 5.22 | 1.56% | 285,240 |
| Sep 9, 2025 | 5.27 | 5.29 | 5.12 | 5.14 | 5.14 | -2.65% | 261,369 |
| Sep 8, 2025 | 5.31 | 5.34 | 5.15 | 5.28 | 5.28 | -0.19% | 346,404 |
| Sep 5, 2025 | 5.26 | 5.53 | 5.21 | 5.29 | 5.29 | 1.34% | 347,742 |
| Sep 4, 2025 | 5.32 | 5.39 | 5.17 | 5.22 | 5.22 | -1.88% | 342,177 |
| Sep 3, 2025 | 5.39 | 5.66 | 5.26 | 5.32 | 5.32 | -1.12% | 254,541 |
| Sep 2, 2025 | 5.47 | 5.60 | 5.37 | 5.38 | 5.38 | -1.65% | 284,869 |
| Aug 29, 2025 | 5.67 | 5.69 | 5.35 | 5.47 | 5.47 | -3.19% | 146,570 |
| Aug 28, 2025 | 5.74 | 5.76 | 5.62 | 5.65 | 5.65 | -0.53% | 118,018 |
| Aug 27, 2025 | 5.57 | 5.72 | 5.57 | 5.68 | 5.68 | 1.25% | 76,867 |
| Aug 26, 2025 | 5.63 | 5.66 | 5.46 | 5.61 | 5.61 | -0.36% | 135,031 |
| Aug 25, 2025 | 6.14 | 6.14 | 5.62 | 5.63 | 5.63 | -8.31% | 138,101 |
| Aug 22, 2025 | 5.89 | 6.27 | 5.87 | 6.14 | 6.14 | 4.60% | 198,835 |
| Aug 21, 2025 | 5.27 | 5.90 | 5.23 | 5.87 | 5.87 | 10.55% | 184,852 |
| Aug 20, 2025 | 5.64 | 5.65 | 5.27 | 5.31 | 5.31 | -5.52% | 253,100 |
| Aug 19, 2025 | 5.48 | 5.63 | 5.40 | 5.62 | 5.62 | 1.81% | 250,840 |
| Aug 18, 2025 | 5.27 | 5.53 | 5.25 | 5.52 | 5.52 | 4.74% | 239,528 |
| Aug 15, 2025 | 5.30 | 5.36 | 5.20 | 5.27 | 5.27 | 0.38% | 345,721 |
| Aug 14, 2025 | 5.30 | 5.36 | 5.09 | 5.25 | 5.25 | -1.32% | 228,069 |
| Aug 13, 2025 | 5.17 | 5.47 | 5.13 | 5.32 | 5.32 | 3.10% | 203,636 |
| Aug 12, 2025 | 5.08 | 5.19 | 5.03 | 5.16 | 5.16 | 2.79% | 278,792 |
| Aug 11, 2025 | 5.18 | 5.20 | 4.93 | 5.02 | 5.02 | -3.28% | 242,106 |
| Aug 8, 2025 | 5.35 | 5.47 | 5.05 | 5.19 | 5.19 | -2.08% | 308,342 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.08 | 5.30 | 5.30 | -10.92% | 499,459 |
| Aug 6, 2025 | 5.67 | 5.98 | 4.98 | 5.95 | 5.95 | 2.06% | 555,107 |
| Aug 5, 2025 | 5.86 | 5.99 | 5.68 | 5.83 | 5.83 | -1.52% | 356,449 |
| Aug 4, 2025 | 5.79 | 6.04 | 5.62 | 5.92 | 5.92 | 2.07% | 304,715 |
| Aug 1, 2025 | 5.82 | 5.90 | 5.62 | 5.80 | 5.80 | -1.36% | 315,725 |
| Jul 31, 2025 | 6.58 | 6.58 | 5.81 | 5.88 | 5.88 | -11.45% | 271,427 |
| Jul 30, 2025 | 6.38 | 6.81 | 6.38 | 6.64 | 6.64 | 5.56% | 273,265 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.18 | 6.29 | 6.29 | 0.96% | 132,552 |
| Jul 28, 2025 | 6.58 | 6.67 | 6.22 | 6.23 | 6.23 | -4.74% | 233,629 |
| Jul 25, 2025 | 6.40 | 6.58 | 6.28 | 6.54 | 6.54 | 2.35% | 120,867 |
| Jul 24, 2025 | 6.34 | 6.45 | 6.22 | 6.39 | 6.39 | - | 95,858 |
| Jul 23, 2025 | 6.42 | 6.63 | 6.36 | 6.39 | 6.39 | 0.16% | 104,419 |
| Jul 22, 2025 | 6.14 | 6.40 | 6.13 | 6.38 | 6.38 | 3.91% | 127,319 |
| Jul 21, 2025 | 6.29 | 6.46 | 6.12 | 6.14 | 6.14 | -1.92% | 90,102 |
| Jul 18, 2025 | 6.47 | 6.49 | 6.23 | 6.26 | 6.26 | -1.88% | 118,687 |
| Jul 17, 2025 | 6.37 | 6.63 | 6.37 | 6.38 | 6.38 | - | 89,750 |