Get the Stockscreener App
4.25
4.06%
-0.18
After Hours:
4.26
0.010
+0.24%
Entero Therapeutics Inc Stock (ENTO) Price History
The historical daily chart and data for Entero Therapeutics Inc stock (ENTO), show that the latest closing stock price as of October 31, 2025, is $4.25.
- Entero Therapeutics Inc all-time high stock price is $5.84, occurred on October 15, 2025.
- The lowest Entero Therapeutics Inc stock price recorded was $0.185 on August 08, 2024. Since then, Entero Therapeutics Inc's stock price has risen over 2,197% to $4.25 now.
- The 52-week high stock price for ENTO is $5.84, representing a 37.41% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for ENTO is $0.9693, indicating a -77.19% decrease from the current share price, occurred on April 30, 2025.
The table below shows more information about ENTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $4.49 | $4.15 | $0.34 | 43,860.0 | -4.06% |
| Oct 30, 2025 | $4.56 | $4.11 | $0.4499 | 69,451.0 | -0.67% |
| Oct 29, 2025 | $4.57 | $3.78 | $0.7876 | 145,289.0 | +12.91% |
| Oct 28, 2025 | $4.22 | $3.90 | $0.32 | 38,801.0 | -3.42% |
| Oct 27, 2025 | $4.22 | $3.90 | $0.3192 | 85,829.0 | +1.24% |
| Oct 24, 2025 | $4.46 | $3.96 | $0.495 | 143,382.0 | -7.34% |
| Oct 23, 2025 | $5.09 | $4.28 | $0.815 | 267,415.0 | -0.46% |
| Oct 22, 2025 | $4.40 | $4.05 | $0.35 | 123,879.0 | +7.88% |
| Oct 21, 2025 | $4.37 | $3.89 | $0.4818 | 141,235.0 | -6.45% |
| Oct 20, 2025 | $5.20 | $4.25 | $0.95 | 162,050.0 | -12.50% |
| Oct 17, 2025 | $5.41 | $4.90 | $0.51 | 236,905.0 | +1.43% |
| Oct 16, 2025 | $5.34 | $4.82 | $0.525 | 133,070.0 | -4.31% |
| Oct 15, 2025 | $5.84 | $4.90 | $0.9378 | 300,349.0 | -5.37% |
| Oct 14, 2025 | $5.80 | $5.10 | $0.70 | 290,367.0 | -4.09% |
| Oct 13, 2025 | $5.83 | $4.75 | $1.08 | 306,337.0 | +7.44% |
| Oct 10, 2025 | $5.30 | $4.43 | $0.8675 | 381,077.0 | +12.45% |
| Oct 09, 2025 | $4.66 | $3.85 | $0.81 | 206,063.0 | +16.50% |
| Oct 08, 2025 | $4.19 | $3.95 | $0.24 | 123,387.0 | -2.91% |
| Oct 07, 2025 | $4.41 | $4.11 | $0.2999 | 74,888.0 | -2.14% |
| Oct 06, 2025 | $4.68 | $4.15 | $0.53 | 103,604.0 | -3.22% |
| Oct 03, 2025 | $4.44 | $4.16 | $0.2791 | 115,461.0 | +0.23% |
Entero Therapeutics Inc Stock (ENTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Entero Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entero Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Entero Therapeutics Inc Stock (ENTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $5.84 | $3.78 | $2.06 | 7,377,725.0 | -15.00% |
| Sep, 2025 | $5.47 | $2.05 | $3.42 | 3,703,873.0 | +119.78% |
| Aug, 2025 | $2.34 | $1.08 | $1.26 | 104,732,899.3 | +72.35% |
| Jul, 2025 | $1.71 | $1.16 | $0.555 | 9,303,319.7 | +10.00% |
| Jun, 2025 | $2.07 | $1.08 | $0.987 | 4,014,168.7 | -7.73% |
| May, 2025 | $2.03 | $0.99 | $1.04 | 20,335,780.0 | +27.24% |
| Apr, 2025 | $1.65 | $0.9693 | $0.6807 | 8,818,510.7 | -29.04% |
| Mar, 2025 | $2.70 | $1.29 | $1.41 | 3,668,159.7 | -2.95% |
| Feb, 2025 | $1.88 | $1.35 | $0.5232 | 312,595.0 | -0.72% |
| Jan, 2025 | $2.10 | $1.08 | $1.02 | 456,147.0 | -19.89% |
Entero Therapeutics Inc Stock (ENTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.78 | $1.34 | $1.44 | 2,188,256.0 | +30.94% |
| Nov, 2024 | $2.16 | $1.14 | $1.02 | 1,145,375.7 | -26.02% |
| Oct, 2024 | $2.60 | $0.96 | $1.64 | 6,292,245.7 | +85.83% |
| Sep, 2024 | $1.38 | $0.84 | $0.54 | 824,515.7 | -16.02% |
| Aug, 2024 | $2.28 | $0.555 | $1.73 | 10,218,620.7 | -41.41% |
| Jul, 2024 | $3.81 | $1.59 | $2.22 | 945,090.3 | -43.09% |
| Jun, 2024 | $8.58 | $3.30 | $5.28 | 631,549.0 | -54.44% |
| May, 2024 | $9.00 | $7.65 | $1.35 | 58,454.3 | +0.00% |
1.62%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):