Entrada Therapeutics, Inc. (TRDA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
TRDA Historical Performance
Short-Term Returns
TRDA Stock Price Trajectory (2021–2026)
As of May 8, 2026, Entrada Therapeutics, Inc. (TRDA) trades at $6.83, representing a -20.8% return over the past year. The stock has delivered a -71.5% total return over five years (-22.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.85 on November 18, 2021. From this peak, TRDA has corrected -81.5%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ARWR (+448.5% 1Y), NTLA (+70.2% 1Y), and BEAM (+87.4% 1Y), TRDA has underperformed the peer group average. Compare TRDA vs ARWR →
TRDA Historical Price Data (2025–2026)
Showing 30 of 1,136 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 6.52 | 6.87 | 6.01 | 6.83 | 1.19M | -0.32% |
| 2026-05-07 | 6.70 | 7.89 | 5.73 | 6.85 | 4.11M | -57.27% |
| 2026-05-06 | 15.68 | 16.45 | 15.26 | 16.03 | 403K | +1.78% |
| 2026-05-05 | 15.82 | 16.19 | 14.81 | 15.75 | 397K | -0.25% |
| 2026-05-04 | 14.40 | 15.84 | 14.40 | 15.79 | 424K | +8.90% |
| 2026-05-01 | 13.46 | 14.56 | 13.11 | 14.50 | 319K | +7.41% |
| 2026-04-30 | 12.71 | 13.58 | 12.56 | 13.50 | 582K | +6.13% |
| 2026-04-29 | 12.75 | 12.99 | 12.41 | 12.72 | 141K | -1.32% |
| 2026-04-28 | 13.03 | 13.28 | 12.62 | 12.89 | 135K | -0.54% |
| 2026-04-27 | 12.53 | 13.10 | 12.53 | 12.96 | 138K | +2.61% |
| 2026-04-24 | 12.83 | 13.09 | 12.18 | 12.63 | 160K | -1.41% |
| 2026-04-23 | 13.09 | 13.24 | 12.45 | 12.81 | 163K | -1.84% |
| 2026-04-22 | 13.18 | 13.23 | 12.82 | 13.05 | 129K | -0.15% |
| 2026-04-21 | 13.55 | 13.55 | 13.02 | 13.07 | 96K | -3.61% |
| 2026-04-20 | 13.91 | 13.97 | 13.51 | 13.56 | 132K | -3.07% |
| 2026-04-17 | 13.80 | 14.04 | 13.60 | 13.99 | 111K | +3.17% |
| 2026-04-16 | 13.93 | 14.04 | 13.41 | 13.56 | 154K | -3.07% |
| 2026-04-15 | 13.88 | 14.24 | 13.74 | 13.99 | 79K | -0.29% |
| 2026-04-14 | 13.93 | 14.49 | 13.93 | 14.03 | 80K | +1.01% |
| 2026-04-13 | 13.54 | 13.96 | 13.34 | 13.89 | 90K | +2.89% |
| 2026-04-10 | 14.04 | 14.20 | 13.37 | 13.50 | 212K | -3.91% |
| 2026-04-09 | 14.22 | 14.31 | 13.82 | 14.05 | 137K | -1.89% |
| 2026-04-08 | 14.14 | 14.36 | 13.90 | 14.32 | 155K | +3.39% |
| 2026-04-07 | 13.90 | 13.91 | 12.75 | 13.85 | 144K | -0.22% |
| 2026-04-06 | 13.31 | 13.96 | 13.09 | 13.88 | 185K | +5.55% |
| 2026-04-02 | 13.18 | 13.53 | 12.79 | 13.15 | 177K | -2.45% |
| 2026-04-01 | 12.94 | 13.66 | 12.58 | 13.48 | 248K | +6.81% |
| 2026-03-31 | 12.12 | 12.86 | 12.11 | 12.62 | 262K | +7.22% |
| 2026-03-30 | 11.90 | 12.35 | 11.50 | 11.77 | 236K | -1.34% |
| 2026-03-27 | 12.09 | 12.40 | 11.91 | 11.93 | 126K | -3.09% |
See TRDA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TRDA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TRDA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonTRDA — Frequently Asked Questions
Quick answers to the most common questions about buying TRDA stock.
How has TRDA stock performed recently?
TRDA declined -20.8% over the past year, below its 5-year annualized CAGR of -22.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is TRDA's all-time high price?
Entrada Therapeutics, Inc. reached $36.85 on 2021-11-18. The 52-week high is $16.45. Current 1-year return of -20.8% places the stock further from historical peaks.
Where can I download TRDA historical price data?
This page provides TRDA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.