Entrada Therapeutics, Inc. - Common Stock (TRDA)

Historical Prices For Entrada Therapeutics, Inc. - Common Stock (TRDA)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	10.83	11.15	10.61	11.08	218,987	11.08
12/11/2025	10.60	11.04	10.52	10.81	211,888	10.81
12/10/2025	10.54	10.77	10.40	10.59	269,089	10.59
12/09/2025	11.04	11.24	10.52	10.59	119,873	10.59
12/08/2025	10.42	11.07	10.41	11.04	153,873	11.04
12/05/2025	10.20	10.40	10.15	10.32	102,417	10.32
12/04/2025	9.94	10.38	9.52	10.16	123,914	10.16
12/03/2025	9.84	10.12	9.40	10.07	134,382	10.07
12/02/2025	9.80	9.99	9.49	9.85	268,513	9.85
12/01/2025	10.14	10.30	9.79	9.91	282,829	9.91
11/28/2025	10.05	10.31	9.91	10.27	141,405	10.27
11/26/2025	10.15	10.32	9.96	10.08	153,968	10.08
11/25/2025	10.15	10.75	10.11	10.12	248,527	10.12
11/24/2025	10.13	10.45	9.63	9.89	246,373	9.89
11/21/2025	9.16	10.17	9.15	10.11	352,595	10.11
11/20/2025	8.85	9.29	8.78	9.17	268,448	9.17
11/19/2025	8.72	8.91	8.44	8.73	332,545	8.73
11/18/2025	8.46	9.12	8.30	8.82	330,970	8.82
11/17/2025	8.66	9.04	8.17	8.47	221,357	8.47
11/14/2025	8.68	9.15	8.51	8.75	644,720	8.75
11/13/2025	8.29	9.13	8.08	8.78	650,824	8.78
11/12/2025	7.66	8.07	7.37	8.01	321,336	8.01
11/11/2025	7.27	7.74	7.07	7.70	182,515	7.70
11/10/2025	6.91	7.32	6.91	7.26	199,003	7.26
11/07/2025	6.83	7.02	6.35	6.91	351,712	6.91
11/06/2025	6.80	7.10	6.09	6.95	367,225	6.95
11/05/2025	6.88	7.04	6.66	6.94	144,952	6.94
11/04/2025	6.64	6.81	6.38	6.62	347,621	6.62
11/03/2025	6.90	6.94	6.35	6.78	315,767	6.78
10/31/2025	6.89	7.01	6.69	6.95	145,255	6.95
10/30/2025	6.83	7.02	6.60	6.90	128,629	6.90
10/29/2025	7.35	7.41	6.79	6.89	166,887	6.89
10/28/2025	7.35	7.54	7.18	7.35	243,466	7.35
10/27/2025	6.97	7.49	6.90	7.31	340,772	7.31
10/24/2025	6.51	6.87	6.41	6.83	222,354	6.83
10/23/2025	6.32	6.47	6.30	6.40	141,733	6.40
10/22/2025	6.31	6.49	6.15	6.31	226,276	6.31
10/21/2025	6.21	6.40	6.09	6.36	173,684	6.36
10/20/2025	5.99	6.33	5.81	6.25	191,581	6.25
10/17/2025	6.14	6.25	5.67	5.87	126,034	5.87
10/16/2025	6.23	6.49	6.13	6.18	159,329	6.18
10/15/2025	6.07	6.26	5.97	6.19	106,997	6.19
10/14/2025	5.71	6.21	5.55	6.06	165,152	6.06
10/13/2025	6.17	6.17	5.79	5.81	126,588	5.81
10/10/2025	6.80	6.80	6.02	6.09	284,568	6.09
10/09/2025	6.16	6.90	6.09	6.79	340,512	6.79
10/08/2025	5.93	6.29	5.80	6.16	155,599	6.16
10/07/2025	5.92	5.97	5.81	5.85	166,928	5.85
10/06/2025	6.05	6.16	5.88	5.92	137,575	5.92
10/03/2025	5.92	6.14	5.92	6.00	125,150	6.00
10/02/2025	5.88	6.06	5.77	5.92	131,461	5.92
10/01/2025	5.73	5.95	5.72	5.88	165,914	5.88
9/30/2025	5.83	5.84	5.65	5.80	171,053	5.80
9/29/2025	5.79	5.90	5.67	5.84	208,852	5.84
9/26/2025	5.61	5.92	5.60	5.80	302,231	5.80
9/25/2025	5.18	5.64	5.18	5.58	522,235	5.58
9/24/2025	5.09	5.34	5.08	5.15	245,097	5.15
9/23/2025	5.28	5.36	5.09	5.09	264,257	5.09
9/22/2025	5.39	5.55	5.22	5.28	375,659	5.28
9/19/2025	5.60	5.77	5.40	5.42	489,346	5.42
9/18/2025	5.15	5.75	5.15	5.55	1,827,345	5.55
9/17/2025	5.17	5.50	5.02	5.09	840,624	5.09
9/16/2025	5.03	5.20	5.02	5.12	218,863	5.12
9/15/2025	5.30	5.32	5.03	5.06	220,852	5.06