Skip to main content
Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
30.13
+0.13 (0.42%)
Mar 9, 2026, 3:46 PM EDT - Market open

Sensei Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.8630.0828.4028.50--5.00%106,591
Mar 6, 202630.5031.5629.7730.0030.00-1.64%117,388
Mar 5, 202630.5031.3030.1330.5030.50-2.96%113,035
Mar 4, 202629.4232.9627.5631.4331.438.38%226,288
Mar 3, 202628.5829.0026.0929.0029.00-2.72%71,299
Mar 2, 202629.8230.8128.2929.8129.81-2.26%121,192
Feb 27, 202629.0332.0028.4130.5030.500.93%126,480
Feb 26, 202633.6334.5227.6030.2230.22-11.71%234,950
Feb 25, 202636.2536.7632.9134.2334.23-2.40%321,116
Feb 24, 202632.2535.7831.5235.0735.077.48%247,354
Feb 23, 202632.8834.9928.8132.6332.63-2.60%222,516
Feb 20, 202626.8434.0026.5633.5033.5023.07%472,011
Feb 19, 202625.3929.2024.6327.2227.223.70%509,332
Feb 18, 202628.0031.9422.0726.2526.25187.51%12,423,194
Feb 17, 20269.119.318.799.139.130.44%9,701
Feb 13, 20269.289.369.099.099.09-2,599
Feb 12, 20269.149.449.029.099.092.83%12,747
Feb 11, 20268.748.978.728.848.840.23%13,874
Feb 10, 20269.219.358.738.828.820.11%12,559
Feb 9, 20268.749.568.668.818.81-0.56%42,237
Feb 6, 20268.659.078.658.868.86-0.45%14,783
Feb 5, 20268.769.088.378.908.901.71%60,755
Feb 4, 20269.019.388.568.758.75-3.47%63,630
Feb 3, 20269.039.338.609.079.07-1.04%58,877
Feb 2, 20269.389.768.909.169.16-3.58%148,028
Jan 30, 20269.9010.039.039.509.50-1.66%69,468
Jan 29, 202610.1010.459.619.669.66-4.17%34,125
Jan 28, 202610.2710.279.5810.0810.081.41%49,217
Jan 27, 20269.7410.449.359.949.94-2.26%51,192
Jan 26, 202610.1710.479.6510.1710.17-3.60%35,363
Jan 23, 202611.3511.449.7910.5510.55-6.88%239,655
Jan 22, 20269.5111.519.5011.3311.3320.40%51,858
Jan 21, 20269.609.749.329.419.41-2.08%17,673
Jan 20, 202610.1910.599.499.619.61-7.95%49,454
Jan 16, 202611.3711.5910.3410.4410.44-10.08%74,825
Jan 15, 202611.8511.9010.8011.6111.61-3.09%37,345
Jan 14, 202611.5912.0011.3911.9811.981.87%23,993
Jan 13, 202611.5411.8411.1411.7611.762.98%34,606
Jan 12, 202611.4211.7411.2311.4211.42-1.68%30,385
Jan 9, 202610.6611.6810.5211.6211.625.02%31,979
Jan 8, 202610.8111.0810.4111.0611.06-1.43%39,367
Jan 7, 202610.4111.3510.1811.2211.223.12%42,966
Jan 6, 20269.3011.079.3010.8810.8811.82%58,530
Jan 5, 20269.019.889.019.739.730.88%47,317
Jan 2, 202610.3511.458.819.659.65-9.61%844,382
Dec 31, 20258.3710.998.3710.6710.6720.61%73,216
Dec 30, 20258.718.858.678.858.85-1.59%7,000
Dec 29, 20259.009.008.818.998.99-0.11%6,747
Dec 26, 20259.069.279.009.009.00-2.81%21,049
Dec 24, 20259.239.459.109.269.260.54%4,884
Dec 23, 20259.359.518.769.219.21-3.36%22,490
Dec 22, 20258.859.608.509.539.537.56%23,809
Dec 19, 20258.759.378.758.868.86-2.85%15,876
Dec 18, 20258.209.128.209.129.128.06%25,758
Dec 17, 20258.198.508.058.448.444.46%16,662
Dec 16, 20257.958.577.958.088.082.41%34,101
Dec 15, 20258.098.207.827.897.89-7.72%38,664
Dec 12, 20258.619.158.558.558.55-5.00%22,079
Dec 11, 20258.069.237.589.009.005.02%41,544
Dec 10, 20258.008.797.578.578.577.53%42,420
Dec 9, 20258.338.337.807.977.97-3.28%57,338
Dec 8, 20258.998.998.038.248.24-15.23%85,753
Dec 5, 202512.5713.267.459.729.72-7.95%1,094,504
Dec 4, 20258.7110.688.7110.5610.5621.38%35,585
Dec 3, 20258.058.707.768.708.706.10%24,463
Dec 2, 20258.258.498.198.208.20-2.50%11,686
Dec 1, 20258.378.418.288.418.41-0.12%5,860
Nov 28, 20258.388.507.978.428.42-0.36%5,177
Nov 26, 20258.828.828.458.458.45-1.74%5,275
Nov 25, 20259.319.318.378.608.60-4.22%19,058
Nov 24, 20258.829.428.588.988.982.96%25,012
Nov 21, 20258.578.738.258.728.72-0.90%17,737
Nov 20, 20259.9010.298.708.808.80-12.13%30,590
Nov 19, 20258.1510.378.1510.0210.0217.29%105,157
Nov 18, 20258.408.857.728.548.544.90%29,045
Nov 17, 20257.569.197.568.148.141.69%16,217
Nov 14, 20259.469.507.598.018.01-11.25%22,967
Nov 13, 20259.7010.038.799.029.02-10.69%45,830
Nov 12, 20259.8410.309.5310.1010.105.59%64,283
Nov 11, 20259.489.699.189.579.57-0.47%22,251
Nov 10, 20258.989.958.989.619.615.60%12,576
Nov 7, 20259.009.198.989.109.10-2.57%3,869
Nov 6, 20258.999.458.879.349.345.30%16,243
Nov 5, 20258.688.878.608.878.872.19%16,610
Nov 4, 20258.608.998.608.688.680.81%32,715
Nov 3, 20259.159.158.578.618.61-6.11%10,195
Oct 31, 20259.139.438.339.179.17-3.01%32,939
Oct 30, 202511.4012.409.269.469.460.85%262,190
Oct 29, 20259.189.779.119.389.38-1.63%33,230
Oct 28, 202510.0010.009.079.539.53-5.83%18,169
Oct 27, 202510.5710.9910.0510.1210.12-4.17%12,417
Oct 24, 202510.7811.8610.0010.5610.560.96%4,005
Oct 23, 202510.0110.9710.0110.4610.46-3.24%17,021
Oct 22, 202511.0911.3410.5310.8110.81-3.48%14,546
Oct 21, 202510.2811.6010.0011.2011.201.63%22,978
Oct 20, 202512.0112.8510.5611.0211.02-5.81%69,051
Oct 17, 202515.0517.5510.5211.7011.70-33.43%781,007
Oct 16, 202513.6718.3513.5017.5817.5828.52%125,561
Oct 15, 202512.8713.7311.8213.6813.687.36%30,280
Oct 14, 202511.7812.7411.4912.7412.748.03%45,394