Entero Therapeutics, Inc. (ENTO) Stock Price History
Historical prices from 2016 to 2026
- 1M
- —
- 3M
- —
- YTD
- -44.6%
- 1Y
- +117.6%
- 3Y
- -69.6%
- 5Y
- -87.8%
Loading 10-year price history...
ENTO Historical Performance
ENTO Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -4.8%
- 2017 annual price return
- -14.4%
- 2018 annual price return
- -67.4%
- 2019 annual price return
- -20.0%
- 2020 annual price return
- -5.8%
- 2021 annual price return
- -83.9%
- 2022 annual price return
- -98.2%
- 2023 annual price return
- -96.6%
- 2024 annual price return
- -83.7%
- 2025 annual price return
- +140.2%
- 2026 annual price return
- -44.6%
ENTO Stock Price Trajectory (2016–2026)
As of June 28, 2026, Entero Therapeutics, Inc. (ENTO) trades at $2.85, representing a +117.6% return over the past year. The stock has delivered a -100.0% total return over five years (-87.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $705,600.00 on October 13, 2016. From this peak, ENTO has corrected -100.0%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RCKT (+25.5% 1Y), ARWR (+390.9% 1Y), and PTGX (+120.7% 1Y), ENTO has underperformed the peer group average. Compare ENTO vs RCKT →
ENTO Historical Price Data · from 2016
Rows 1–50 of 2,338| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.00 | 3.15 | 2.82 | 2.85 | 93K | -5.32% |
| 2026-01-28 | 3.31 | 3.39 | 2.98 | 3.01 | 90K | -10.42% |
| 2026-01-27 | 3.09 | 3.37 | 3.00 | 3.36 | 124K | +8.39% |
| 2026-01-26 | 3.19 | 3.27 | 2.67 | 3.10 | 149K | -2.97% |
| 2026-01-23 | 3.68 | 3.71 | 3.17 | 3.19 | 178K | -10.00% |
| 2026-01-22 | 3.56 | 3.64 | 3.35 | 3.55 | 135K | +6.61% |
| 2026-01-21 | 3.26 | 3.49 | 3.08 | 3.33 | 115K | +1.52% |
| 2026-01-20 | 3.76 | 3.77 | 3.21 | 3.28 | 169K | -16.33% |
| 2026-01-16 | 4.10 | 4.12 | 3.76 | 3.92 | 117K | -1.01% |
| 2026-01-15 | 3.87 | 4.00 | 3.76 | 3.96 | 135K | +2.06% |
| 2026-01-14 | 3.95 | 4.00 | 3.88 | 3.88 | 36K | -1.77% |
| 2026-01-13 | 4.09 | 4.09 | 3.76 | 3.95 | 128K | -2.47% |
| 2026-01-12 | 4.60 | 4.60 | 4.01 | 4.05 | 174K | -13.28% |
| 2026-01-09 | 4.41 | 4.74 | 4.40 | 4.67 | 149K | +3.32% |
| 2026-01-08 | 4.75 | 4.93 | 4.41 | 4.52 | 96K | -8.32% |
| 2026-01-07 | 4.69 | 5.11 | 4.69 | 4.93 | 180K | +6.94% |
| 2026-01-06 | 4.90 | 5.01 | 4.06 | 4.61 | 278K | -4.95% |
| 2026-01-05 | 5.30 | 5.30 | 4.65 | 4.85 | 185K | -5.64% |
| 2026-01-02 | 4.52 | 5.25 | 4.30 | 5.14 | 357K | +10.30% |
| 2025-12-31 | 4.20 | 4.77 | 4.00 | 4.66 | 298K | +12.83% |
| 2025-12-30 | 3.37 | 4.21 | 3.37 | 4.13 | 247K | +23.28% |
| 2025-12-29 | 3.05 | 3.45 | 2.81 | 3.35 | 176K | +12.42% |
| 2025-12-26 | 2.50 | 3.25 | 2.48 | 2.98 | 292K | +16.86% |
| 2025-12-24 | 2.70 | 2.76 | 2.55 | 2.55 | 14K | -3.04% |
| 2025-12-23 | 2.84 | 2.84 | 2.52 | 2.63 | 103K | -5.73% |
| 2025-12-22 | 2.34 | 2.83 | 2.33 | 2.79 | 41K | +19.74% |
| 2025-12-19 | 2.22 | 2.40 | 2.06 | 2.33 | 54K | +16.21% |
| 2025-12-18 | 2.18 | 2.35 | 1.92 | 2.00 | 78K | -6.74% |
| 2025-12-17 | 2.50 | 2.59 | 2.12 | 2.15 | 71K | -11.16% |
| 2025-12-16 | 2.46 | 2.61 | 2.27 | 2.42 | 58K | -5.47% |
| 2025-12-15 | 2.93 | 2.93 | 2.46 | 2.56 | 37K | -12.93% |
| 2025-12-12 | 3.10 | 3.17 | 2.81 | 2.94 | 51K | -6.07% |
| 2025-12-11 | 2.52 | 3.25 | 2.50 | 3.13 | 167K | +20.38% |
| 2025-12-10 | 2.38 | 2.78 | 2.30 | 2.60 | 74K | +8.20% |
| 2025-12-09 | 2.30 | 2.46 | 2.30 | 2.40 | 22K | +0.54% |
| 2025-12-08 | 2.45 | 2.50 | 2.34 | 2.39 | 45K | -0.42% |
| 2025-12-05 | 2.54 | 2.60 | 2.39 | 2.40 | 37K | -6.25% |
| 2025-12-04 | 2.25 | 2.59 | 2.22 | 2.56 | 86K | +10.34% |
| 2025-12-03 | 2.31 | 2.40 | 2.10 | 2.32 | 63K | +2.20% |
| 2025-12-02 | 2.46 | 2.46 | 2.21 | 2.27 | 37K | -8.47% |
| 2025-12-01 | 2.55 | 2.75 | 2.31 | 2.48 | 94K | -17.06% |
| 2025-11-28 | 3.17 | 3.75 | 2.84 | 2.99 | 896K | +5.28% |
| 2025-11-26 | 2.71 | 2.94 | 2.59 | 2.84 | 74K | +1.79% |
| 2025-11-25 | 2.93 | 2.93 | 2.57 | 2.79 | 40K | -3.46% |
| 2025-11-24 | 2.72 | 2.89 | 2.62 | 2.89 | 38K | +10.31% |
| 2025-11-21 | 2.45 | 2.89 | 2.40 | 2.62 | 92K | +5.22% |
| 2025-11-20 | 2.86 | 2.92 | 2.40 | 2.49 | 134K | -19.16% |
| 2025-11-19 | 3.18 | 3.37 | 2.64 | 3.08 | 461K | -19.79% |
| 2025-11-18 | 3.75 | 3.89 | 3.75 | 3.84 | 16K | +1.32% |
| 2025-11-17 | 3.77 | 3.88 | 3.75 | 3.79 | 14K | +0.53% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENTO — Frequently Asked Questions
Quick answers to the most common questions about buying ENTO stock.
How has ENTO stock performed recently?
ENTO returned +117.6% over the past year, beating its 5-year annualized CAGR of -87.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ENTO's all-time high price?
Entero Therapeutics, Inc. reached $705600.00 on 2016-10-13. The 52-week high is $5.84. Current 1-year return of +117.6% places the stock closer to historical peaks.
Where can I download ENTO historical price data?
This page provides ENTO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.