Get the Stockscreener App
5.00
0.81%
0.04
Pre-market:
4.63
-0.37
-7.40%
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 September 30, 2025, is $5.00.
- Entero Therapeutics Inc all-time high stock price is $5.47, occurred on September 22, 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 2,603% to $5.00 now.
- The 52-week high stock price for ENTO is $5.47, representing a 9.40% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for ENTO is $0.96, indicating a -80.80% decrease from the current share price, occurred on October 02, 2024.
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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $5.06 | $4.70 | $0.36 | 129,329.0 | +0.81% |
| Sep 29, 2025 | $5.41 | $4.62 | $0.79 | 229,748.0 | +4.42% |
| Sep 26, 2025 | $4.78 | $4.51 | $0.27 | 91,109.0 | +0.85% |
| Sep 25, 2025 | $5.00 | $4.55 | $0.45 | 44,231.0 | -5.99% |
| Sep 24, 2025 | $5.08 | $4.85 | $0.2289 | 47,887.0 | -1.57% |
| Sep 23, 2025 | $5.24 | $4.70 | $0.54 | 62,069.0 | +2.00% |
| Sep 22, 2025 | $5.47 | $4.72 | $0.75 | 201,658.0 | -3.29% |
| Sep 19, 2025 | $5.20 | $4.74 | $0.4595 | 161,547.0 | +12.17% |
| Sep 18, 2025 | $4.71 | $3.75 | $0.96 | 295,156.0 | -3.77% |
| Sep 17, 2025 | $5.20 | $4.09 | $1.11 | 296,186.0 | +17.73% |
| Sep 16, 2025 | $4.61 | $3.56 | $1.05 | 391,594.0 | +13.09% |
| Sep 15, 2025 | $3.70 | $2.98 | $0.7168 | 325,376.0 | +13.97% |
| Sep 12, 2025 | $3.29 | $2.31 | $0.9798 | 613,793.0 | +36.96% |
| Sep 11, 2025 | $2.59 | $2.25 | $0.3399 | 133,992.0 | -7.26% |
| Sep 10, 2025 | $2.50 | $2.32 | $0.18 | 81,974.0 | +6.90% |
| Sep 09, 2025 | $2.59 | $2.22 | $0.37 | 47,829.0 | -11.79% |
| Sep 08, 2025 | $2.71 | $2.63 | $0.08 | 17,380.0 | -2.59% |
| Sep 05, 2025 | $2.71 | $2.59 | $0.12 | 16,279.0 | +1.89% |
| Sep 04, 2025 | $2.73 | $2.62 | $0.11 | 29,094.0 | -4.33% |
| Sep 03, 2025 | $2.95 | $2.61 | $0.3399 | 113,145.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $5.47 | $2.05 | $3.42 | 3,833,202.0 | +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% |
2.36%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):