Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
12.89
-0.07 (-0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
12.89
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:33 PM EDT
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.03 | 13.27 | 12.60 | 12.89 | 12.89 | -0.54% | 136,904 |
| Apr 27, 2026 | 12.53 | 13.10 | 12.53 | 12.96 | 12.96 | 2.61% | 140,337 |
| 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% | 163,869 |
| Apr 22, 2026 | 13.18 | 13.24 | 12.82 | 13.05 | 13.05 | -0.15% | 169,400 |
| Apr 21, 2026 | 13.55 | 13.70 | 13.00 | 13.07 | 13.07 | -3.61% | 99,231 |
| 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% | 111,206 |
| Apr 16, 2026 | 13.93 | 14.06 | 13.41 | 13.56 | 13.56 | -3.07% | 153,813 |
| 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% | 151,988 |
| Apr 6, 2026 | 13.31 | 14.00 | 13.10 | 13.88 | 13.88 | 5.55% | 195,606 |
| 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% | 257,054 |
| 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% | 207,069 |
| Mar 18, 2026 | 12.48 | 12.48 | 11.70 | 11.88 | 11.88 | -5.64% | 159,771 |
| Mar 17, 2026 | 12.75 | 13.07 | 12.41 | 12.59 | 12.59 | -1.18% | 113,002 |
| Mar 16, 2026 | 12.85 | 13.20 | 12.57 | 12.74 | 12.74 | 0.39% | 142,262 |
| Mar 13, 2026 | 13.12 | 13.28 | 12.25 | 12.69 | 12.69 | -2.23% | 137,222 |
| Mar 12, 2026 | 13.42 | 13.42 | 12.28 | 12.98 | 12.98 | -3.85% | 197,534 |
| Mar 11, 2026 | 13.01 | 13.66 | 12.96 | 13.50 | 13.50 | 2.27% | 208,609 |
| Mar 10, 2026 | 12.65 | 13.30 | 12.65 | 13.20 | 13.20 | 3.94% | 273,099 |
| Mar 9, 2026 | 12.38 | 13.10 | 12.26 | 12.70 | 12.70 | 0.95% | 204,313 |
| Mar 6, 2026 | 11.43 | 12.75 | 11.05 | 12.58 | 12.58 | 8.26% | 464,676 |
| Mar 5, 2026 | 12.22 | 12.41 | 11.53 | 11.62 | 11.62 | -7.04% | 407,551 |
| Mar 4, 2026 | 11.97 | 12.57 | 11.75 | 12.50 | 12.50 | 5.49% | 187,955 |
| Mar 3, 2026 | 11.36 | 12.15 | 11.21 | 11.85 | 11.85 | 1.46% | 324,888 |
| Mar 2, 2026 | 11.79 | 12.00 | 11.21 | 11.68 | 11.68 | -2.10% | 284,805 |
| Feb 27, 2026 | 12.93 | 12.93 | 11.88 | 11.93 | 11.93 | -6.72% | 304,285 |
| Feb 26, 2026 | 11.59 | 12.88 | 11.55 | 12.79 | 12.79 | 6.76% | 244,887 |
| Feb 25, 2026 | 11.57 | 12.17 | 11.57 | 11.98 | 11.98 | 4.36% | 189,836 |
| Feb 24, 2026 | 11.35 | 11.75 | 11.35 | 11.48 | 11.48 | 1.68% | 140,916 |
| Feb 23, 2026 | 11.26 | 11.49 | 10.60 | 11.29 | 11.29 | - | 135,024 |
| Feb 20, 2026 | 11.35 | 11.49 | 10.95 | 11.29 | 11.29 | -1.05% | 184,098 |
| Feb 19, 2026 | 10.99 | 11.43 | 10.58 | 11.41 | 11.41 | 3.35% | 143,802 |
| Feb 18, 2026 | 11.01 | 11.43 | 10.84 | 11.04 | 11.04 | 0.18% | 160,270 |
| Feb 17, 2026 | 10.93 | 11.36 | 10.74 | 11.02 | 11.02 | 1.29% | 146,256 |
| Feb 13, 2026 | 10.82 | 11.16 | 10.55 | 10.88 | 10.88 | 0.74% | 183,476 |
| Feb 12, 2026 | 11.12 | 11.41 | 10.48 | 10.80 | 10.80 | -2.44% | 153,118 |
| Feb 11, 2026 | 11.17 | 11.18 | 10.50 | 11.07 | 11.07 | 2.31% | 148,733 |
| Feb 10, 2026 | 10.60 | 11.35 | 10.18 | 10.82 | 10.82 | 2.56% | 210,898 |
| Feb 9, 2026 | 10.63 | 10.63 | 10.21 | 10.55 | 10.55 | -0.47% | 146,694 |
| Feb 6, 2026 | 10.30 | 10.71 | 10.19 | 10.60 | 10.60 | 5.26% | 192,213 |
| Feb 5, 2026 | 10.36 | 10.91 | 9.79 | 10.07 | 10.07 | -6.93% | 376,661 |
| Feb 4, 2026 | 11.89 | 12.05 | 10.69 | 10.82 | 10.82 | -8.23% | 194,640 |
| Feb 3, 2026 | 11.84 | 12.08 | 11.48 | 11.79 | 11.79 | -0.51% | 169,339 |
| Feb 2, 2026 | 11.40 | 12.08 | 11.40 | 11.85 | 11.85 | 3.58% | 194,772 |
| Jan 30, 2026 | 11.58 | 11.75 | 11.28 | 11.44 | 11.44 | -1.89% | 230,430 |
| Jan 29, 2026 | 11.45 | 11.82 | 11.45 | 11.66 | 11.66 | 4.57% | 175,553 |
| Jan 28, 2026 | 11.26 | 11.31 | 10.52 | 11.15 | 11.15 | 1.36% | 320,033 |
| Jan 27, 2026 | 11.16 | 11.56 | 10.81 | 11.00 | 11.00 | -0.90% | 428,349 |
| Jan 26, 2026 | 11.34 | 11.45 | 10.83 | 11.10 | 11.10 | -2.89% | 416,531 |
| Jan 23, 2026 | 11.61 | 12.04 | 11.20 | 11.43 | 11.43 | -2.39% | 374,726 |
| Jan 22, 2026 | 11.35 | 12.18 | 11.14 | 11.71 | 11.71 | 3.63% | 195,084 |
| Jan 21, 2026 | 10.63 | 11.43 | 10.63 | 11.30 | 11.30 | 6.40% | 214,697 |
| Jan 20, 2026 | 10.88 | 11.35 | 10.34 | 10.62 | 10.62 | -3.45% | 252,521 |
| Jan 16, 2026 | 10.86 | 11.49 | 10.77 | 11.00 | 11.00 | 1.66% | 299,090 |
| Jan 15, 2026 | 10.57 | 11.17 | 10.52 | 10.82 | 10.82 | 2.27% | 277,910 |
| Jan 14, 2026 | 10.39 | 10.63 | 9.99 | 10.58 | 10.58 | 1.15% | 298,169 |
| Jan 13, 2026 | 9.91 | 10.59 | 9.79 | 10.46 | 10.46 | 5.13% | 133,074 |
| Jan 12, 2026 | 9.97 | 10.19 | 9.33 | 9.95 | 9.95 | -0.70% | 419,870 |
| Jan 9, 2026 | 10.62 | 10.70 | 9.99 | 10.02 | 10.02 | -4.75% | 101,589 |
| Jan 8, 2026 | 10.60 | 10.73 | 10.40 | 10.52 | 10.52 | -2.14% | 134,569 |
| Jan 7, 2026 | 10.12 | 10.88 | 10.11 | 10.75 | 10.75 | 6.65% | 167,019 |
| Jan 6, 2026 | 10.49 | 10.63 | 9.87 | 10.08 | 10.08 | -4.00% | 238,154 |
| Jan 5, 2026 | 10.20 | 10.53 | 10.01 | 10.50 | 10.50 | 4.48% | 237,212 |
| Jan 2, 2026 | 10.25 | 10.36 | 9.84 | 10.05 | 10.05 | -2.24% | 217,779 |
| Dec 31, 2025 | 10.04 | 10.44 | 10.03 | 10.28 | 10.28 | 1.88% | 199,941 |
| Dec 30, 2025 | 10.19 | 10.28 | 9.96 | 10.09 | 10.09 | -1.37% | 121,296 |
| Dec 29, 2025 | 10.35 | 10.45 | 9.89 | 10.23 | 10.23 | -1.73% | 202,217 |
| Dec 26, 2025 | 10.73 | 10.73 | 10.31 | 10.41 | 10.41 | -1.61% | 176,341 |
| Dec 24, 2025 | 10.67 | 10.79 | 10.40 | 10.58 | 10.58 | -0.47% | 71,114 |
| Dec 23, 2025 | 10.52 | 10.87 | 10.46 | 10.63 | 10.63 | 0.09% | 140,224 |
| Dec 22, 2025 | 10.98 | 11.19 | 10.31 | 10.62 | 10.62 | -3.28% | 239,732 |
| Dec 19, 2025 | 10.91 | 11.25 | 10.68 | 10.98 | 10.98 | 0.18% | 229,076 |
| Dec 18, 2025 | 11.28 | 11.55 | 10.90 | 10.96 | 10.96 | -2.32% | 156,512 |
| Dec 17, 2025 | 11.36 | 11.51 | 11.11 | 11.22 | 11.22 | -1.32% | 217,918 |
| Dec 16, 2025 | 11.05 | 11.44 | 10.82 | 11.37 | 11.37 | 3.08% | 174,836 |
| Dec 15, 2025 | 11.17 | 11.36 | 10.85 | 11.03 | 11.03 | -0.45% | 169,541 |
| Dec 12, 2025 | 10.83 | 11.15 | 10.61 | 11.08 | 11.08 | 2.50% | 218,987 |
| Dec 11, 2025 | 10.60 | 11.05 | 10.52 | 10.81 | 10.81 | 2.08% | 211,888 |
| Dec 10, 2025 | 10.54 | 10.77 | 10.40 | 10.59 | 10.59 | - | 269,089 |
| Dec 9, 2025 | 11.04 | 11.24 | 10.52 | 10.59 | 10.59 | -4.08% | 119,873 |
| Dec 8, 2025 | 10.42 | 11.07 | 10.41 | 11.04 | 11.04 | 6.98% | 153,873 |
| 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 |