Skip to main content
Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
29.11
-2.43 (-7.70%)
At close: Apr 28, 2026, 4:00 PM EDT
28.53
-0.58 (-1.99%)
After-hours: Apr 28, 2026, 7:08 PM EDT

Sensei Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.9331.4526.4729.1129.11-7.70%93,846
Apr 27, 202631.1432.4030.6131.5431.54-0.79%11,935
Apr 24, 202631.7132.2730.8031.7931.79-2.54%6,069
Apr 23, 202630.8133.2329.8032.6232.623.10%25,469
Apr 22, 202630.9631.9730.9331.6431.644.22%10,711
Apr 21, 202632.8132.8129.5630.3630.36-3.28%24,379
Apr 20, 202632.9233.8330.2031.3931.392.95%64,829
Apr 17, 202629.9730.9929.0530.4930.494.35%25,552
Apr 16, 202629.1030.5528.7529.2229.220.03%16,227
Apr 15, 202629.3029.3025.7829.2129.211.78%57,155
Apr 14, 202631.7731.7728.2528.7028.70-4.81%29,768
Apr 13, 202629.5931.0229.2030.1530.150.87%42,663
Apr 10, 202630.2631.0029.2129.8929.89-2.10%11,870
Apr 9, 202631.5032.3030.3030.5330.53-3.72%56,972
Apr 8, 202631.6532.1929.8231.7131.715.03%31,585
Apr 7, 202633.1434.7028.5130.1930.19-9.56%52,254
Apr 6, 202631.0734.8330.8733.3833.387.61%33,359
Apr 2, 202632.9036.0730.0431.0231.02-10.84%61,391
Apr 1, 202631.7036.0231.7034.7934.7910.37%67,835
Mar 31, 202623.9133.0022.9831.5231.5225.43%109,923
Mar 30, 202626.9026.9824.1525.1325.13-9.21%61,197
Mar 27, 202626.9528.1725.4227.6827.682.98%114,941
Mar 26, 202628.9730.6826.5826.8826.88-8.85%76,150
Mar 25, 202630.0231.4228.8029.4929.49-1.60%75,633
Mar 24, 202632.2733.5029.9629.9729.97-8.57%71,100
Mar 23, 202631.5635.0031.5632.7832.783.87%89,637
Mar 20, 202630.6533.6230.1231.5631.563.31%108,189
Mar 19, 202630.5332.1430.0330.5530.550.07%91,495
Mar 18, 202630.4533.2229.9230.5330.531.73%119,532
Mar 17, 202629.9932.1829.8230.0130.010.37%58,728
Mar 16, 202632.5432.5428.5129.9029.90-7.37%128,124
Mar 13, 202631.1032.6930.2032.2832.283.46%161,347
Mar 12, 202628.5732.1528.5731.2031.206.23%134,194
Mar 11, 202629.8629.8628.2129.3729.37-2.10%128,255
Mar 10, 202629.1031.8529.0030.0030.001.69%86,365
Mar 9, 202628.8630.5528.2629.5029.50-1.67%165,001
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