Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
9.72
-0.84 (-7.95%)
At close: Dec 5, 2025, 4:00 PM EST
9.19
-0.53 (-5.45%)
After-hours: Dec 5, 2025, 7:58 PM EST
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.57 | 13.26 | 7.45 | 9.72 | 9.72 | -7.95% | 1,094,504 |
| Dec 4, 2025 | 8.71 | 10.68 | 8.71 | 10.56 | 10.56 | 21.38% | 35,585 |
| Dec 3, 2025 | 8.05 | 8.70 | 7.76 | 8.70 | 8.70 | 6.10% | 24,463 |
| Dec 2, 2025 | 8.25 | 8.49 | 8.19 | 8.20 | 8.20 | -2.50% | 11,686 |
| Dec 1, 2025 | 8.37 | 8.41 | 8.28 | 8.41 | 8.41 | -0.12% | 5,860 |
| Nov 28, 2025 | 8.38 | 8.50 | 7.97 | 8.42 | 8.42 | -0.36% | 5,177 |
| Nov 26, 2025 | 8.82 | 8.82 | 8.45 | 8.45 | 8.45 | -1.74% | 5,275 |
| Nov 25, 2025 | 9.31 | 9.31 | 8.37 | 8.60 | 8.60 | -4.22% | 19,058 |
| Nov 24, 2025 | 8.82 | 9.42 | 8.58 | 8.98 | 8.98 | 2.96% | 25,012 |
| Nov 21, 2025 | 8.57 | 8.73 | 8.25 | 8.72 | 8.72 | -0.90% | 17,737 |
| Nov 20, 2025 | 9.90 | 10.29 | 8.70 | 8.80 | 8.80 | -12.13% | 30,590 |
| Nov 19, 2025 | 8.15 | 10.37 | 8.15 | 10.02 | 10.02 | 17.29% | 105,157 |
| Nov 18, 2025 | 8.40 | 8.85 | 7.72 | 8.54 | 8.54 | 4.90% | 29,045 |
| Nov 17, 2025 | 7.56 | 9.19 | 7.56 | 8.14 | 8.14 | 1.69% | 16,217 |
| Nov 14, 2025 | 9.46 | 9.50 | 7.59 | 8.01 | 8.01 | -11.25% | 22,967 |
| Nov 13, 2025 | 9.70 | 10.03 | 8.79 | 9.02 | 9.02 | -10.69% | 45,830 |
| Nov 12, 2025 | 9.84 | 10.30 | 9.53 | 10.10 | 10.10 | 5.59% | 64,283 |
| Nov 11, 2025 | 9.48 | 9.69 | 9.18 | 9.57 | 9.57 | -0.47% | 22,251 |
| Nov 10, 2025 | 8.98 | 9.95 | 8.98 | 9.61 | 9.61 | 5.60% | 12,576 |
| Nov 7, 2025 | 9.00 | 9.19 | 8.98 | 9.10 | 9.10 | -2.57% | 3,869 |
| Nov 6, 2025 | 8.99 | 9.45 | 8.87 | 9.34 | 9.34 | 5.30% | 16,243 |
| Nov 5, 2025 | 8.68 | 8.87 | 8.60 | 8.87 | 8.87 | 2.19% | 16,610 |
| Nov 4, 2025 | 8.60 | 8.99 | 8.60 | 8.68 | 8.68 | 0.81% | 32,715 |
| Nov 3, 2025 | 9.15 | 9.15 | 8.57 | 8.61 | 8.61 | -6.11% | 10,195 |
| Oct 31, 2025 | 9.13 | 9.43 | 8.33 | 9.17 | 9.17 | -3.01% | 32,939 |
| Oct 30, 2025 | 11.40 | 12.40 | 9.26 | 9.46 | 9.46 | 0.85% | 262,190 |
| Oct 29, 2025 | 9.18 | 9.77 | 9.11 | 9.38 | 9.38 | -1.63% | 33,230 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.07 | 9.53 | 9.53 | -5.83% | 18,169 |
| Oct 27, 2025 | 10.57 | 10.99 | 10.05 | 10.12 | 10.12 | -4.17% | 12,417 |
| Oct 24, 2025 | 10.78 | 11.86 | 10.00 | 10.56 | 10.56 | 0.96% | 4,005 |
| Oct 23, 2025 | 10.01 | 10.97 | 10.01 | 10.46 | 10.46 | -3.24% | 17,021 |
| Oct 22, 2025 | 11.09 | 11.34 | 10.53 | 10.81 | 10.81 | -3.48% | 14,546 |
| Oct 21, 2025 | 10.28 | 11.60 | 10.00 | 11.20 | 11.20 | 1.63% | 22,978 |
| Oct 20, 2025 | 12.01 | 12.85 | 10.56 | 11.02 | 11.02 | -5.81% | 69,051 |
| Oct 17, 2025 | 15.05 | 17.55 | 10.52 | 11.70 | 11.70 | -33.43% | 781,007 |
| Oct 16, 2025 | 13.67 | 18.35 | 13.50 | 17.58 | 17.58 | 28.52% | 125,561 |
| Oct 15, 2025 | 12.87 | 13.73 | 11.82 | 13.68 | 13.68 | 7.36% | 30,280 |
| Oct 14, 2025 | 11.78 | 12.74 | 11.49 | 12.74 | 12.74 | 8.03% | 45,394 |
| Oct 13, 2025 | 11.46 | 11.80 | 11.37 | 11.79 | 11.79 | 4.71% | 3,656 |
| Oct 10, 2025 | 11.86 | 12.06 | 11.00 | 11.26 | 11.26 | -2.85% | 8,576 |
| Oct 9, 2025 | 11.98 | 12.00 | 11.49 | 11.59 | 11.59 | 0.96% | 18,097 |
| Oct 8, 2025 | 11.49 | 12.24 | 11.20 | 11.48 | 11.48 | 1.99% | 40,683 |
| Oct 7, 2025 | 9.43 | 11.29 | 9.43 | 11.26 | 11.26 | 18.36% | 40,425 |
| Oct 6, 2025 | 9.35 | 9.58 | 9.35 | 9.51 | 9.51 | -0.42% | 2,163 |
| Oct 3, 2025 | 9.70 | 9.78 | 9.46 | 9.55 | 9.55 | 1.60% | 12,099 |
| Oct 2, 2025 | 9.78 | 9.78 | 9.40 | 9.40 | 9.40 | -4.08% | 2,521 |
| Oct 1, 2025 | 9.48 | 10.00 | 9.15 | 9.80 | 9.80 | 3.70% | 8,773 |
| Sep 30, 2025 | 9.30 | 9.50 | 9.24 | 9.45 | 9.45 | -1.05% | 2,349 |
| Sep 29, 2025 | 9.61 | 9.88 | 8.86 | 9.55 | 9.55 | 8.52% | 10,075 |
| Sep 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% | 500 |
| Sep 25, 2025 | 8.76 | 8.91 | 8.76 | 8.77 | 8.77 | -2.77% | 824 |
| Sep 24, 2025 | 9.03 | 9.21 | 8.50 | 9.02 | 9.02 | -1.20% | 2,726 |
| Sep 23, 2025 | 9.02 | 9.25 | 9.00 | 9.13 | 9.13 | 2.01% | 5,433 |
| Sep 22, 2025 | 9.19 | 9.20 | 8.95 | 8.95 | 8.95 | -0.56% | 2,320 |
| Sep 19, 2025 | 8.90 | 9.46 | 8.50 | 9.00 | 9.00 | -3.23% | 3,037 |
| Sep 18, 2025 | 8.78 | 9.30 | 8.78 | 9.30 | 9.30 | 3.33% | 1,556 |
| Sep 17, 2025 | 8.60 | 9.17 | 8.60 | 9.00 | 9.00 | 1.12% | 3,686 |
| Sep 16, 2025 | 9.46 | 9.46 | 8.41 | 8.90 | 8.90 | -1.36% | 1,165 |
| Sep 15, 2025 | 8.89 | 9.49 | 8.89 | 9.02 | 9.02 | 0.48% | 1,718 |
| Sep 12, 2025 | 9.44 | 9.44 | 8.90 | 8.98 | 8.98 | -3.96% | 1,292 |
| Sep 11, 2025 | 8.96 | 9.50 | 8.96 | 9.35 | 9.35 | 10.00% | 4,967 |
| Sep 10, 2025 | 8.70 | 8.70 | 8.27 | 8.50 | 8.50 | 3.03% | 1,776 |
| Sep 9, 2025 | 8.34 | 8.49 | 8.25 | 8.25 | 8.25 | 4.04% | 1,928 |
| Sep 8, 2025 | 9.01 | 9.20 | 7.93 | 7.93 | 7.93 | -4.69% | 3,225 |
| Sep 5, 2025 | 8.75 | 8.79 | 8.32 | 8.32 | 8.32 | -5.60% | 9,890 |
| Sep 4, 2025 | 8.59 | 9.08 | 8.59 | 8.81 | 8.81 | 1.54% | 4,358 |
| Sep 3, 2025 | 7.94 | 8.68 | 7.80 | 8.68 | 8.68 | 10.57% | 14,775 |
| Sep 2, 2025 | 8.20 | 8.28 | 7.79 | 7.85 | 7.85 | -6.04% | 4,706 |
| Aug 28, 2025 | 8.33 | 8.69 | 8.33 | 8.36 | 8.36 | 4.18% | 4,928 |
| Aug 27, 2025 | 7.66 | 8.40 | 7.65 | 8.02 | 8.02 | 2.40% | 6,101 |
| Aug 26, 2025 | 8.43 | 8.70 | 7.83 | 7.83 | 7.83 | -3.43% | 10,578 |
| Aug 25, 2025 | 7.62 | 8.34 | 7.62 | 8.11 | 8.11 | 1.88% | 8,775 |
| Aug 22, 2025 | 7.65 | 8.36 | 7.65 | 7.96 | 7.96 | 5.49% | 10,826 |
| Aug 21, 2025 | 8.21 | 8.21 | 7.49 | 7.55 | 7.55 | -5.19% | 6,099 |
| Aug 20, 2025 | 7.57 | 8.19 | 7.21 | 7.96 | 7.96 | -0.26% | 16,614 |
| Aug 19, 2025 | 8.20 | 8.40 | 7.85 | 7.98 | 7.98 | -3.51% | 14,175 |
| Aug 18, 2025 | 8.81 | 9.06 | 8.27 | 8.27 | 8.27 | -4.72% | 37,848 |
| Aug 15, 2025 | 7.42 | 9.22 | 7.31 | 8.68 | 8.68 | 15.73% | 49,680 |
| Aug 14, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -0.79% | 1,242 |
| Aug 13, 2025 | 7.65 | 7.65 | 7.34 | 7.56 | 7.56 | 0.03% | 5,907 |
| Aug 12, 2025 | 7.39 | 8.13 | 7.35 | 7.56 | 7.56 | 0.91% | 11,264 |
| Aug 11, 2025 | 8.22 | 8.23 | 7.38 | 7.49 | 7.49 | -2.09% | 29,529 |
| Aug 8, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | 6.10% | 81,469 |
| Aug 7, 2025 | 7.75 | 7.75 | 7.20 | 7.21 | 7.21 | -6.97% | 6,526 |
| Aug 6, 2025 | 8.24 | 8.24 | 7.50 | 7.75 | 7.75 | -5.95% | 8,800 |
| Aug 5, 2025 | 8.27 | 8.50 | 7.91 | 8.24 | 8.24 | -4.74% | 8,492 |
| Aug 4, 2025 | 10.32 | 10.64 | 8.05 | 8.65 | 8.65 | -16.22% | 115,331 |
| Aug 1, 2025 | 7.48 | 10.99 | 7.37 | 10.33 | 10.33 | 38.03% | 213,366 |
| Jul 31, 2025 | 7.39 | 7.90 | 7.10 | 7.48 | 7.48 | 2.33% | 35,309 |
| Jul 30, 2025 | 6.87 | 7.31 | 6.87 | 7.31 | 7.31 | 7.50% | 5,567 |
| Jul 29, 2025 | 7.03 | 7.03 | 6.33 | 6.80 | 6.80 | -2.86% | 13,966 |
| Jul 28, 2025 | 6.84 | 7.13 | 6.84 | 7.00 | 7.00 | 0.29% | 9,382 |
| Jul 25, 2025 | 7.05 | 7.15 | 6.75 | 6.98 | 6.98 | -2.51% | 7,595 |
| Jul 24, 2025 | 7.00 | 7.64 | 6.89 | 7.16 | 7.16 | 0.85% | 18,222 |
| Jul 23, 2025 | 7.80 | 7.85 | 6.93 | 7.10 | 7.10 | -1.53% | 12,604 |
| Jul 22, 2025 | 7.59 | 8.00 | 7.11 | 7.21 | 7.21 | -6.49% | 34,292 |
| Jul 21, 2025 | 7.84 | 8.42 | 7.32 | 7.71 | 7.71 | -1.66% | 6,601 |
| Jul 18, 2025 | 7.68 | 7.97 | 7.68 | 7.84 | 7.84 | -2.24% | 4,389 |
| Jul 17, 2025 | 7.87 | 8.37 | 7.80 | 8.02 | 8.02 | -2.24% | 14,696 |
| Jul 16, 2025 | 7.62 | 8.38 | 7.62 | 8.20 | 8.20 | 3.19% | 2,144 |