Get the Stockscreener App
5.80
1.36%
-0.08
After Hours:
5.79
-0.010
-0.17%
Entrada Therapeutics Inc Stock (TRDA) Price History
The historical daily chart and data for Entrada Therapeutics Inc stock (TRDA), show that the latest closing stock price as of August 01, 2025, is $5.80.
- Entrada Therapeutics Inc all-time high stock price is $24.38, occurred on October 31, 2022.
- The lowest Entrada Therapeutics Inc stock price recorded was $5.12 on May 09, 2022. Since then, Entrada Therapeutics Inc's stock price has risen over 13.28% to $5.80 now.
- The 52-week high stock price for TRDA is $21.79, representing a 275.69% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for TRDA is $5.62, indicating a -3.10% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Entrada Therapeutics Inc (TRDA) stock in the beginning of 2024 was $11.21. The stock closed the year at $13.52, a gain of over 20.61% for the year.
The table below shows more information about TRDA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.90 | $5.62 | $0.28 | 315,725.0 | -1.36% |
| Jul 31, 2025 | $6.58 | $5.81 | $0.77 | 271,119.0 | -11.45% |
| Jul 30, 2025 | $6.81 | $6.37 | $0.4355 | 273,255.0 | +5.56% |
| Jul 29, 2025 | $6.39 | $6.18 | $0.215 | 132,549.0 | +0.96% |
| Jul 28, 2025 | $6.67 | $6.22 | $0.45 | 233,549.0 | -4.74% |
| Jul 25, 2025 | $6.58 | $6.28 | $0.30 | 120,867.0 | +2.35% |
| Jul 24, 2025 | $6.45 | $6.22 | $0.23 | 95,855.0 | +0.00% |
| Jul 23, 2025 | $6.46 | $6.37 | $0.09 | 57,131.0 | +0.16% |
| Jul 22, 2025 | $6.40 | $6.13 | $0.27 | 127,319.0 | +3.91% |
| Jul 21, 2025 | $6.46 | $6.12 | $0.335 | 90,102.0 | -1.92% |
| Jul 18, 2025 | $6.49 | $6.22 | $0.265 | 118,687.0 | -1.88% |
| Jul 17, 2025 | $6.62 | $6.37 | $0.26 | 89,749.0 | +0.00% |
| Jul 16, 2025 | $6.57 | $6.26 | $0.3084 | 118,027.0 | +0.16% |
| Jul 15, 2025 | $6.90 | $6.29 | $0.61 | 136,250.0 | -6.32% |
| Jul 14, 2025 | $6.87 | $6.49 | $0.385 | 94,423.0 | +3.82% |
| Jul 11, 2025 | $6.84 | $6.48 | $0.36 | 219,894.0 | -3.11% |
| Jul 10, 2025 | $7.53 | $6.75 | $0.785 | 152,949.0 | -10.70% |
| Jul 09, 2025 | $7.62 | $7.20 | $0.415 | 143,677.0 | +5.73% |
| Jul 08, 2025 | $7.27 | $7.01 | $0.26 | 169,533.0 | +2.73% |
| Jul 07, 2025 | $7.18 | $6.87 | $0.315 | 149,403.0 | -3.60% |
| Jul 03, 2025 | $7.38 | $7.12 | $0.255 | 66,446.0 | -0.55% |
Entrada Therapeutics Inc Stock (TRDA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Entrada Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entrada Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Entrada Therapeutics Inc Stock (TRDA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.90 | $5.62 | $0.28 | 315,725.0 | +0.00% |
| Jul, 2025 | $7.62 | $5.62 | $2.00 | 3,508,589.0 | -13.69% |
| Jun, 2025 | $8.59 | $6.70 | $1.89 | 2,762,765.0 | -11.58% |
| May, 2025 | $9.46 | $7.42 | $2.04 | 2,983,920.0 | -16.76% |
| Apr, 2025 | $9.44 | $7.10 | $2.34 | 3,746,551.0 | +1.00% |
| Mar, 2025 | $12.05 | $8.85 | $3.20 | 2,206,530.0 | -24.29% |
| Feb, 2025 | $14.27 | $11.70 | $2.57 | 2,083,387.0 | -11.16% |
| Jan, 2025 | $18.76 | $12.02 | $6.74 | 2,403,130.0 | -22.27% |
Entrada Therapeutics Inc Stock (TRDA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.79 | $16.81 | $4.98 | 2,344,677.0 | -12.67% |
| Nov, 2024 | $20.49 | $17.09 | $3.40 | 2,763,933.0 | +16.04% |
| Oct, 2024 | $18.01 | $15.19 | $2.82 | 2,405,868.0 | +7.26% |
| Sep, 2024 | $17.75 | $13.46 | $4.29 | 3,050,744.0 | -9.72% |
| Aug, 2024 | $17.84 | $13.64 | $4.20 | 3,131,216.0 | +7.47% |
| Jul, 2024 | $18.17 | $13.78 | $4.39 | 2,629,565.0 | +15.58% |
| Jun, 2024 | $16.48 | $13.98 | $2.50 | 2,233,241.0 | -7.89% |
| May, 2024 | $16.45 | $11.98 | $4.47 | 1,559,388.0 | +30.55% |
| Apr, 2024 | $14.38 | $11.81 | $2.57 | 1,617,680.0 | -16.37% |
| Mar, 2024 | $14.51 | $11.35 | $3.16 | 1,672,435.0 | +7.11% |
| Feb, 2024 | $15.56 | $12.80 | $2.76 | 1,454,903.0 | -9.20% |
| Jan, 2024 | $17.25 | $13.54 | $3.71 | 1,626,472.0 | -3.45% |
Entrada Therapeutics Inc Stock (TRDA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.56 | $12.45 | $5.11 | 1,804,952.0 | +16.35% |
| Nov, 2023 | $17.58 | $10.75 | $6.83 | 1,985,726.0 | -18.99% |
| Oct, 2023 | $16.73 | $12.69 | $4.04 | 878,149.0 | +1.33% |
| Sep, 2023 | $16.82 | $12.95 | $3.87 | 992,379.0 | +7.34% |
| Aug, 2023 | $17.62 | $13.52 | $4.11 | 1,058,489.0 | -15.26% |
| Jul, 2023 | $18.44 | $14.11 | $4.33 | 1,289,992.0 | +14.73% |
| Jun, 2023 | $17.12 | $11.15 | $5.97 | 4,590,058.0 | +32.11% |
| May, 2023 | $13.99 | $10.62 | $3.37 | 1,108,723.0 | -2.13% |
| Apr, 2023 | $18.41 | $11.19 | $7.22 | 918,427.0 | -19.24% |
| Mar, 2023 | $17.25 | $9.47 | $7.78 | 961,786.0 | +13.73% |
| Feb, 2023 | $17.01 | $9.32 | $7.69 | 1,053,115.0 | +4.94% |
| Jan, 2023 | $15.70 | $11.12 | $4.58 | 879,068.0 | -10.13% |
0.93%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):