Entrada Therapeutics, Inc. - Common Stock (TRDA)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/12/2025	5.29	5.49	5.20	5.28	244,295	5.28
9/11/2025	5.21	5.39	5.17	5.33	229,164	5.33
9/10/2025	5.12	5.29	5.08	5.22	285,240	5.22
9/09/2025	5.27	5.29	5.12	5.14	261,369	5.14
9/08/2025	5.31	5.34	5.15	5.28	346,404	5.28
9/05/2025	5.26	5.53	5.21	5.29	347,742	5.29
9/04/2025	5.32	5.39	5.17	5.22	342,173	5.22
9/03/2025	5.39	5.66	5.26	5.32	254,541	5.32
9/02/2025	5.47	5.60	5.37	5.38	284,869	5.38
8/29/2025	5.67	5.69	5.35	5.47	146,570	5.47
8/28/2025	5.74	5.76	5.62	5.65	118,018	5.65
8/27/2025	5.57	5.71	5.57	5.68	76,867	5.68
8/26/2025	5.63	5.66	5.46	5.61	135,031	5.61
8/25/2025	6.14	6.14	5.62	5.63	138,023	5.63
8/22/2025	5.89	6.27	5.87	6.14	198,835	6.14
8/21/2025	5.27	5.90	5.23	5.87	184,852	5.87
8/20/2025	5.64	5.64	5.27	5.31	253,100	5.31
8/19/2025	5.48	5.63	5.40	5.62	250,840	5.62
8/18/2025	5.27	5.53	5.25	5.52	239,528	5.52
8/15/2025	5.30	5.36	5.20	5.27	345,721	5.27
8/14/2025	5.30	5.36	5.09	5.25	228,068	5.25
8/13/2025	5.17	5.47	5.13	5.32	203,636	5.32
8/12/2025	5.08	5.19	5.03	5.16	278,792	5.16
8/11/2025	5.18	5.20	4.93	5.02	242,106	5.02
8/08/2025	5.35	5.47	5.05	5.19	308,342	5.19
8/07/2025	5.95	5.95	5.08	5.30	499,459	5.30
8/06/2025	5.67	5.98	4.98	5.95	555,107	5.95
8/05/2025	5.86	5.99	5.68	5.83	356,449	5.83
8/04/2025	5.79	6.04	5.62	5.92	304,715	5.92
8/01/2025	5.82	5.90	5.62	5.80	315,725	5.80
7/31/2025	6.58	6.58	5.81	5.88	271,380	5.88
7/30/2025	6.38	6.81	6.37	6.64	273,265	6.64
7/29/2025	6.39	6.39	6.18	6.29	132,552	6.29
7/28/2025	6.58	6.67	6.22	6.23	233,629	6.23
7/25/2025	6.40	6.58	6.28	6.54	120,867	6.54
7/24/2025	6.34	6.45	6.22	6.39	95,858	6.39
7/23/2025	6.42	6.63	6.36	6.39	104,419	6.39