Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
7.51
-0.23 (-2.97%)
Jun 29, 2026, 1:47 PM EDT - Market open
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.75 | 7.88 | 7.38 | 7.52 | - | -2.84% | 73,839 |
| 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 |
| 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% | 155,662 |
| Apr 6, 2026 | 13.31 | 14.00 | 13.10 | 13.88 | 13.88 | 5.55% | 197,381 |
| 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% | 257,098 |
| 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% | 207,935 |
| Mar 18, 2026 | 12.48 | 12.48 | 11.70 | 11.88 | 11.88 | -5.64% | 159,785 |
| 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% | 142,270 |
| 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% | 210,985 |
| Mar 10, 2026 | 12.65 | 13.30 | 12.65 | 13.20 | 13.20 | 3.94% | 273,255 |
| 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% | 465,481 |
| Mar 5, 2026 | 12.22 | 12.41 | 11.53 | 11.62 | 11.62 | -7.04% | 407,552 |
| 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% | 324,950 |
| Mar 2, 2026 | 11.79 | 12.00 | 11.21 | 11.68 | 11.68 | -2.10% | 284,818 |
| 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% | 245,332 |
| Feb 25, 2026 | 11.57 | 12.17 | 11.57 | 11.98 | 11.98 | 4.36% | 189,905 |
| 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 |