Entrada Therapeutics Stock Price History
NASDAQ: TRDAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
5.67+0.14 (+2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRDA price history at a glance
The price history for Entrada Therapeutics (TRDA) on this page begins on October 25, 2021, when the stock closed at $23.95; it most recently closed at $5.67 on October 5, 2026. The highest price in this record is $36.85, reached on November 15, 2021; the latest close is 84.6% below that peak. Across the 4 complete calendar years in the table, TRDA finished higher in 2 and lower in 2. Its best year was 2024 (+21.3%) and its worst was 2025 (-45.1%).
Over roughly 5 years the share price changed -76.3%, a -25.3% compound annual price return (excluding dividends). In the last 12 months alone, TRDA has lost 16.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $36.85
- Date of high
- Nov 15, 2021
- Low since 2021
- $4.93
- Date of low
- Aug 11, 2025
- 52-week high
- $16.45
- 52-week low
- $5.15
- IPO year
- 2021
- Last close
- $5.67
TRDA returns
1 week
+5.39%
1 month
-20.25%
3 months
-18.06%
6 months
-58.00%
Year to date
-44.84%
1 year
-16.49%
3 years
-56.72%
TRDA price return, excluding dividends.
TRDA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.67 | -43.58% |
| 2025 | 10.05 | -45.11% |
| 2024 | 18.31 | +21.34% |
| 2023 | 15.09 | +11.61% |
| 2022 | 13.52 | -21.03% |
| 2021* | 17.12 | -28.52% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TRDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.52 | 5.75 | 5.44 | 5.67 | +2.53% | |
| 5.52 | 5.58 | 5.25 | 5.53 | -1.43% | |
| 5.33 | 5.66 | 5.32 | 5.61 | +3.51% | |
| 5.52 | 5.52 | 5.25 | 5.42 | -1.09% | |
| 5.38 | 5.48 | 5.15 | 5.48 | +1.86% | |
| 5.77 | 6.22 | 5.17 | 5.38 | -5.28% | |
| 6.32 | 6.36 | 5.60 | 5.68 | -10.55% | |
| 6.20 | 6.39 | 6.13 | 6.35 | +1.44% | |
| 6.25 | 6.43 | 6.08 | 6.26 | +0.64% | |
| 6.13 | 6.24 | 5.93 | 6.22 | +0.97% | |
| 6.23 | 6.25 | 6.01 | 6.16 | -0.96% | |
| 6.47 | 6.47 | 6.14 | 6.22 | -4.31% | |
| 6.71 | 6.71 | 6.37 | 6.50 | -3.13% | |
| 6.71 | 6.93 | 6.65 | 6.71 | +1.05% | |
| 6.81 | 6.81 | 6.46 | 6.64 | -1.63% | |
| 6.85 | 6.89 | 6.60 | 6.75 | -2.17% | |
| 6.91 | 7.05 | 6.67 | 6.90 | +0.15% | |
| 6.92 | 6.99 | 6.74 | 6.89 | +0.15% | |
| 7.05 | 7.05 | 6.67 | 6.88 | -2.41% | |
| 6.80 | 7.07 | 6.72 | 7.05 | +3.68% | |
| 6.49 | 6.81 | 6.29 | 6.80 | +5.92% | |
| 7.00 | 7.18 | 6.38 | 6.42 | -9.70% | |
| 7.47 | 7.55 | 7.02 | 7.11 | -5.45% | |
| 7.02 | 7.70 | 6.95 | 7.52 | +5.47% | |
| 7.11 | 7.17 | 7.00 | 7.13 | -0.56% | |
| 7.31 | 7.42 | 7.04 | 7.17 | -1.78% | |
| 7.07 | 7.34 | 6.96 | 7.30 | +3.25% | |
| 6.95 | 7.18 | 6.80 | 7.07 | +0.28% | |
| 6.84 | 7.17 | 6.76 | 7.05 | +0.71% | |
| 7.18 | 7.24 | 6.94 | 7.00 | -3.71% | |
| 7.02 | 7.37 | 6.80 | 7.27 | +3.86% | |
| 7.55 | 7.64 | 6.95 | 7.00 | -8.14% | |
| 7.39 | 7.67 | 7.39 | 7.62 | +3.96% | |
| 7.58 | 7.58 | 7.12 | 7.33 | -3.17% | |
| 7.64 | 7.74 | 7.44 | 7.57 | -0.39% | |
| 7.76 | 7.77 | 7.30 | 7.60 | -2.31% | |
| 7.49 | 7.79 | 7.40 | 7.78 | +7.02% | |
| 7.21 | 7.43 | 7.16 | 7.27 | -0.68% | |
| 7.33 | 7.56 | 7.25 | 7.32 | -1.88% | |
| 7.45 | 7.53 | 7.21 | 7.46 | +0.13% | |
| 7.74 | 7.77 | 7.37 | 7.45 | -2.87% | |
| 7.03 | 7.68 | 6.93 | 7.67 | +8.95% | |
| 7.00 | 7.27 | 6.93 | 7.04 | +1.29% | |
| 6.87 | 7.26 | 6.83 | 6.95 | +1.16% | |
| 6.94 | 7.09 | 6.75 | 6.87 | 0.00% | |
| 7.05 | 7.11 | 6.74 | 6.87 | -2.69% | |
| 7.47 | 7.47 | 6.85 | 7.06 | -2.49% | |
| 6.95 | 7.97 | 6.95 | 7.24 | -0.28% | |
| 6.83 | 7.31 | 6.64 | 7.26 | +6.92% | |
| 6.71 | 6.90 | 6.49 | 6.79 | +0.30% | |
| 6.55 | 7.04 | 6.45 | 6.77 | +3.36% | |
| 5.78 | 6.73 | 5.78 | 6.55 | +12.35% | |
| 6.10 | 6.11 | 5.72 | 5.83 | -4.11% | |
| 5.95 | 6.23 | 5.95 | 6.08 | +3.93% | |
| 6.08 | 6.48 | 5.75 | 5.85 | -3.31% | |
| 6.05 | 6.35 | 5.90 | 6.05 | -1.63% | |
| 6.41 | 6.50 | 6.12 | 6.15 | -4.80% | |
| 6.35 | 6.55 | 6.19 | 6.46 | +1.89% | |
| 6.85 | 6.91 | 6.29 | 6.34 | -7.98% | |
| 6.70 | 6.98 | 6.64 | 6.89 | +0.29% | |
| 7.10 | 7.13 | 6.68 | 6.87 | -3.38% | |
| 6.77 | 7.12 | 6.65 | 7.11 | +4.56% | |
| 6.60 | 6.83 | 6.46 | 6.80 | +3.03% | |
| 6.81 | 6.90 | 6.51 | 6.60 | -4.62% | |
| 7.41 | 7.44 | 6.73 | 6.92 | -6.49% | |
| 7.34 | 7.49 | 7.15 | 7.40 | +1.09% | |
| 7.33 | 7.50 | 6.88 | 7.32 | -1.74% | |
| 7.66 | 7.66 | 7.28 | 7.45 | -1.06% | |
| 7.70 | 7.90 | 7.47 | 7.53 | -2.46% | |
| 7.67 | 8.10 | 7.46 | 7.72 | +1.71% | |
| 7.35 | 7.71 | 7.32 | 7.59 | +3.12% | |
| 7.71 | 7.75 | 7.32 | 7.36 | -4.54% | |
| 7.75 | 7.88 | 7.38 | 7.71 | -0.39% | |
| 7.13 | 7.79 | 7.07 | 7.74 | +8.25% | |
| 7.55 | 7.71 | 7.02 | 7.15 | -5.17% | |
| 7.26 | 7.67 | 6.93 | 7.54 | +4.14% | |
| 6.96 | 7.40 | 6.85 | 7.24 | +2.40% | |
| 7.17 | 7.37 | 6.91 | 7.07 | -0.28% | |
| 6.99 | 7.21 | 6.76 | 7.09 | +4.11% | |
| 6.54 | 7.06 | 6.51 | 6.81 | +4.77% | |
| 6.53 | 6.62 | 6.35 | 6.50 | -1.14% | |
| 6.59 | 6.72 | 6.39 | 6.58 | +1.78% | |
| 6.31 | 6.51 | 6.19 | 6.46 | +2.38% | |
| 5.97 | 6.39 | 5.76 | 6.31 | +5.70% | |
| 6.34 | 6.50 | 5.95 | 5.97 | -6.28% | |
| 6.39 | 6.71 | 6.15 | 6.37 | +1.76% | |
| 6.38 | 6.49 | 6.13 | 6.26 | -1.73% | |
| 6.93 | 7.14 | 6.34 | 6.37 | -9.00% | |
| 6.68 | 7.08 | 6.57 | 7.00 | +6.38% | |
| 6.64 | 6.80 | 6.48 | 6.58 | -0.90% | |
| 6.80 | 6.80 | 6.50 | 6.64 | -3.91% | |
| 7.05 | 7.14 | 6.74 | 6.91 | -2.26% | |
| 6.82 | 7.11 | 6.75 | 7.07 | +3.67% | |
| 6.66 | 6.91 | 6.59 | 6.82 | +2.87% | |
| 6.72 | 6.86 | 6.53 | 6.63 | -1.04% | |
| 6.61 | 6.84 | 6.33 | 6.70 | +2.13% | |
| 6.51 | 6.76 | 6.44 | 6.56 | +3.96% | |
| 6.04 | 6.35 | 5.93 | 6.31 | +4.47% | |
| 5.70 | 6.07 | 5.70 | 6.04 | +6.90% | |
| 5.86 | 5.98 | 5.63 | 5.65 | -4.07% | |
| 6.36 | 6.44 | 5.83 | 5.89 | -7.68% | |
| 6.66 | 6.76 | 6.31 | 6.38 | -6.59% | |
| 7.25 | 7.41 | 6.35 | 6.83 | -6.69% | |
| 7.02 | 7.35 | 6.78 | 7.32 | +2.81% | |
| 7.00 | 7.52 | 6.88 | 7.12 | +1.71% | |
| 6.96 | 7.36 | 6.82 | 7.00 | +2.34% | |
| 6.63 | 6.87 | 6.01 | 6.84 | -0.15% | |
| 6.82 | 7.89 | 5.73 | 6.85 | -57.27% | |
| 15.78 | 16.45 | 15.00 | 16.03 | +1.78% | |
| 15.82 | 16.19 | 14.81 | 15.75 | -0.25% | |
| 14.40 | 16.00 | 14.40 | 15.79 | +8.90% | |
| 13.46 | 14.56 | 13.11 | 14.50 | +7.41% | |
| 12.71 | 13.66 | 12.57 | 13.50 | +6.13% | |
| 12.75 | 12.99 | 12.42 | 12.72 | -1.32% | |
| 13.03 | 13.27 | 12.60 | 12.89 | -0.54% | |
| 12.53 | 13.10 | 12.53 | 12.96 | +2.61% | |
| 12.83 | 12.83 | 12.17 | 12.63 | -1.41% | |
| 13.09 | 13.22 | 12.45 | 12.81 | -1.84% | |
| 13.18 | 13.24 | 12.82 | 13.05 | -0.15% | |
| 13.55 | 13.70 | 13.00 | 13.07 | -3.61% | |
| 13.91 | 13.97 | 13.51 | 13.56 | -3.07% | |
| 13.90 | 14.08 | 13.60 | 13.99 | +3.17% | |
| 13.93 | 14.06 | 13.41 | 13.56 | -3.07% | |
| 13.99 | 14.24 | 13.74 | 13.99 | -0.29% | |
| 13.93 | 14.49 | 13.74 | 14.03 | +1.01% | |
| 13.47 | 13.96 | 13.34 | 13.89 | +2.89% | |
| 14.04 | 14.20 | 13.37 | 13.50 | -3.91% | |
| 14.22 | 14.31 | 13.82 | 14.05 | -1.89% | |
| 14.26 | 14.36 | 13.90 | 14.32 | +3.39% | |
| 13.90 | 13.91 | 12.75 | 13.85 | -0.22% | |
| 13.31 | 14.00 | 13.10 | 13.88 | +5.55% | |
| 13.27 | 13.53 | 12.80 | 13.15 | -2.45% | |
| 12.94 | 13.66 | 12.58 | 13.48 | +6.81% | |
| 12.12 | 12.86 | 12.11 | 12.62 | +7.22% | |
| 11.90 | 12.35 | 11.50 | 11.77 | -1.34% | |
| 12.22 | 12.40 | 11.91 | 11.93 | -3.09% | |
| 11.95 | 12.52 | 11.84 | 12.31 | +2.16% | |
| 11.73 | 12.25 | 11.55 | 12.05 | +5.06% | |
| 11.37 | 11.72 | 10.97 | 11.47 | -0.17% | |
| 11.60 | 11.72 | 11.07 | 11.49 | +1.59% | |
| 11.95 | 12.16 | 11.24 | 11.31 | -5.59% | |
| 11.77 | 12.06 | 11.23 | 11.98 | +0.84% | |
| 12.48 | 12.48 | 11.70 | 11.88 | -5.64% | |
| 12.75 | 13.07 | 12.41 | 12.59 | -1.18% | |
| 12.85 | 13.20 | 12.57 | 12.74 | +0.39% | |
| 13.12 | 13.28 | 12.25 | 12.69 | -2.23% | |
| 13.42 | 13.42 | 12.28 | 12.98 | -3.85% | |
| 13.01 | 13.66 | 12.96 | 13.50 | +2.27% | |
| 12.65 | 13.30 | 12.65 | 13.20 | +3.94% | |
| 12.38 | 13.10 | 12.26 | 12.70 | +0.95% | |
| 11.43 | 12.75 | 11.05 | 12.58 | +8.26% | |
| 12.22 | 12.41 | 11.53 | 11.62 | -7.04% | |
| 11.97 | 12.57 | 11.75 | 12.50 | +5.49% | |
| 11.36 | 12.15 | 11.21 | 11.85 | +1.46% | |
| 11.79 | 12.00 | 11.21 | 11.68 | -2.10% | |
| 12.93 | 12.93 | 11.88 | 11.93 | -6.72% | |
| 11.59 | 12.88 | 11.55 | 12.79 | +6.76% | |
| 11.57 | 12.17 | 11.57 | 11.98 | +4.36% | |
| 11.35 | 11.75 | 11.35 | 11.48 | +1.68% | |
| 11.26 | 11.49 | 10.60 | 11.29 | 0.00% | |
| 11.35 | 11.49 | 10.95 | 11.29 | -1.05% | |
| 10.99 | 11.43 | 10.58 | 11.41 | +3.35% | |
| 11.01 | 11.43 | 10.84 | 11.04 | +0.18% | |
| 10.93 | 11.36 | 10.74 | 11.02 | +1.29% | |
| 10.82 | 11.16 | 10.55 | 10.88 | +0.74% | |
| 11.12 | 11.41 | 10.48 | 10.80 | -2.44% | |
| 11.17 | 11.18 | 10.50 | 11.07 | +2.31% | |
| 10.60 | 11.35 | 10.18 | 10.82 | +2.56% | |
| 10.63 | 10.63 | 10.21 | 10.55 | -0.47% | |
| 10.30 | 10.71 | 10.19 | 10.60 | +5.26% | |
| 10.36 | 10.91 | 9.79 | 10.07 | -6.93% | |
| 11.89 | 12.05 | 10.69 | 10.82 | -8.23% | |
| 11.84 | 12.08 | 11.48 | 11.79 | -0.51% | |
| 11.40 | 12.08 | 11.40 | 11.85 | +3.58% | |
| 11.58 | 11.75 | 11.28 | 11.44 | -1.89% | |
| 11.45 | 11.82 | 11.45 | 11.66 | +4.57% | |
| 11.26 | 11.31 | 10.52 | 11.15 | +1.36% | |
| 11.16 | 11.56 | 10.81 | 11.00 | -0.90% | |
| 11.34 | 11.45 | 10.83 | 11.10 | -2.89% | |
| 11.61 | 12.04 | 11.20 | 11.43 | -2.39% | |
| 11.35 | 12.18 | 11.14 | 11.71 | +3.63% | |
| 10.63 | 11.43 | 10.63 | 11.30 | +6.40% | |
| 10.88 | 11.35 | 10.34 | 10.62 | -3.45% | |
| 10.86 | 11.49 | 10.77 | 11.00 | +1.66% | |
| 10.57 | 11.17 | 10.52 | 10.82 | +2.27% | |
| 10.39 | 10.63 | 9.99 | 10.58 | +1.15% | |
| 9.91 | 10.59 | 9.79 | 10.46 | +5.13% | |
| 9.97 | 10.19 | 9.33 | 9.95 | -0.70% | |
| 10.62 | 10.70 | 9.99 | 10.02 | -4.75% | |
| 10.60 | 10.73 | 10.40 | 10.52 | -2.14% | |
| 10.12 | 10.88 | 10.11 | 10.75 | +6.65% | |
| 10.49 | 10.63 | 9.87 | 10.08 | -4.00% | |
| 10.20 | 10.53 | 10.01 | 10.50 | +4.48% | |
| 10.25 | 10.36 | 9.84 | 10.05 | -2.24% | |
| 10.04 | 10.44 | 10.03 | 10.28 | +1.88% | |
| 10.19 | 10.28 | 9.96 | 10.09 | -1.37% | |
| 10.35 | 10.45 | 9.89 | 10.23 | -1.73% | |
| 10.73 | 10.73 | 10.31 | 10.41 | -1.61% | |
| 10.67 | 10.79 | 10.40 | 10.58 | -0.47% | |
| 10.52 | 10.87 | 10.46 | 10.63 | +0.09% | |
| 10.98 | 11.19 | 10.31 | 10.62 | -3.28% | |
| 10.91 | 11.25 | 10.68 | 10.98 | +0.18% | |
| 11.28 | 11.55 | 10.90 | 10.96 | -2.32% | |
| 11.36 | 11.51 | 11.11 | 11.22 | -1.32% | |
| 11.05 | 11.44 | 10.82 | 11.37 | +3.08% | |
| 11.17 | 11.36 | 10.85 | 11.03 | -0.45% | |
| 10.83 | 11.15 | 10.61 | 11.08 | +2.50% | |
| 10.60 | 11.05 | 10.52 | 10.81 | +2.08% | |
| 10.54 | 10.77 | 10.40 | 10.59 | 0.00% | |
| 11.04 | 11.24 | 10.52 | 10.59 | -4.08% | |
| 10.42 | 11.07 | 10.41 | 11.04 | +6.98% | |
| 10.20 | 10.40 | 10.15 | 10.32 | +1.57% | |
| 9.94 | 10.38 | 9.52 | 10.16 | +0.89% | |
| 9.84 | 10.12 | 9.40 | 10.07 | +2.23% | |
| 9.80 | 9.99 | 9.49 | 9.85 | -0.61% | |
| 10.14 | 10.30 | 9.79 | 9.91 | -3.51% | |
| 10.06 | 10.32 | 9.91 | 10.27 | +1.88% | |
| 10.15 | 10.33 | 9.96 | 10.08 | -0.40% | |
| 10.15 | 10.75 | 10.11 | 10.12 | +2.33% | |
| 10.13 | 10.45 | 9.64 | 9.89 | -2.18% | |
| 9.16 | 10.17 | 9.15 | 10.11 | +10.25% | |
| 8.85 | 9.29 | 8.78 | 9.17 | +5.04% | |
| 8.72 | 8.92 | 8.44 | 8.73 | -1.02% | |
| 8.46 | 9.12 | 8.30 | 8.82 | +4.13% | |
| 8.66 | 9.04 | 8.17 | 8.47 | -3.20% | |
| 8.68 | 9.15 | 8.51 | 8.75 | -0.34% | |
| 8.29 | 9.13 | 8.08 | 8.78 | +9.61% | |
| 7.66 | 8.08 | 7.37 | 8.01 | +4.03% | |
| 7.27 | 7.74 | 7.07 | 7.70 | +6.06% | |
| 6.91 | 7.32 | 6.91 | 7.26 | +5.07% | |
| 6.83 | 7.02 | 6.35 | 6.91 | -0.58% | |
| 6.80 | 7.10 | 6.09 | 6.95 | +0.14% | |
| 6.88 | 7.04 | 6.66 | 6.94 | +4.83% | |
| 6.64 | 6.81 | 6.38 | 6.62 | -2.36% | |
| 6.90 | 6.94 | 6.35 | 6.78 | -2.45% | |
| 6.89 | 7.02 | 6.69 | 6.95 | +0.72% | |
| 6.83 | 7.02 | 6.60 | 6.90 | +0.15% | |
| 7.35 | 7.41 | 6.79 | 6.89 | -6.26% | |
| 7.35 | 7.54 | 7.18 | 7.35 | +0.55% | |
| 6.97 | 7.49 | 6.90 | 7.31 | +7.03% | |
| 6.51 | 6.87 | 6.41 | 6.83 | +6.72% | |
| 6.32 | 6.47 | 6.30 | 6.40 | +1.43% | |
| 6.31 | 6.49 | 6.15 | 6.31 | -0.79% | |
| 6.21 | 6.40 | 6.09 | 6.36 | +1.76% | |
| 5.99 | 6.33 | 5.81 | 6.25 | +6.47% | |
| 6.14 | 6.25 | 5.67 | 5.87 | -5.02% | |
| 6.23 | 6.49 | 6.13 | 6.18 | -0.16% | |
| 6.07 | 6.26 | 5.97 | 6.19 | +2.15% | |
| 5.71 | 6.21 | 5.55 | 6.06 | +4.30% | |
| 6.17 | 6.17 | 5.79 | 5.81 | -4.60% | |
| 6.80 | 6.80 | 6.02 | 6.09 | -10.31% | |
| 6.16 | 6.90 | 6.09 | 6.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRDA chart for longer ranges.