Skip to main content
Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
0.973
+0.008 (0.81%)
At close: Mar 9, 2026, 4:00 PM EDT
1.000
+0.027 (2.78%)
After-hours: Mar 9, 2026, 7:24 PM EDT

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.981.020.950.970.970.81%229,337
Mar 6, 20260.920.980.910.960.962.86%151,462
Mar 5, 20260.950.980.920.940.94-1.50%65,026
Mar 4, 20260.930.980.930.950.950.17%103,339
Mar 3, 20260.910.950.880.950.952.14%140,812
Mar 2, 20260.900.950.900.930.93-1.38%90,191
Feb 27, 20260.980.990.930.940.94-3.78%83,472
Feb 26, 20260.921.020.920.980.983.81%219,363
Feb 25, 20260.930.950.910.950.951.61%116,929
Feb 24, 20260.890.950.850.930.937.08%171,684
Feb 23, 20260.840.880.840.870.870.99%115,888
Feb 20, 20260.900.940.850.860.86-3.37%230,233
Feb 19, 20260.950.950.870.890.89-3.26%166,322
Feb 18, 20260.860.930.860.920.927.19%77,368
Feb 17, 20260.850.870.840.860.863.16%60,742
Feb 13, 20260.820.870.820.830.832.70%118,374
Feb 12, 20260.860.900.800.810.81-6.44%213,417
Feb 11, 20260.920.930.870.870.87-1.88%125,692
Feb 10, 20260.930.930.880.880.88-2.86%107,298
Feb 9, 20260.940.940.860.910.91-2.34%190,260
Feb 6, 20260.860.950.820.930.9313.15%220,063
Feb 5, 20260.900.910.800.820.82-8.65%305,184
Feb 4, 20260.991.000.870.900.90-8.15%376,035
Feb 3, 20261.001.060.980.980.98-2.97%265,256
Feb 2, 20260.971.040.951.011.011.00%209,843
Jan 30, 20261.021.041.001.001.00-1.96%221,006
Jan 29, 20261.041.051.001.021.02-0.97%293,409
Jan 28, 20261.041.061.031.031.03-2.83%136,288
Jan 27, 20261.071.081.051.061.060.95%137,526
Jan 26, 20261.081.081.041.051.05-2.78%209,174
Jan 23, 20261.141.171.071.081.08-6.90%288,805
Jan 22, 20261.101.191.091.161.167.41%707,304
Jan 21, 20261.081.121.061.081.080.93%244,324
Jan 20, 20261.031.121.021.071.073.88%542,212
Jan 16, 20261.091.091.031.031.03-2.83%182,375
Jan 15, 20261.081.091.051.061.06-3.64%227,904
Jan 14, 20261.061.111.041.101.103.77%271,153
Jan 13, 20261.131.131.061.061.06-5.36%274,180
Jan 12, 20261.131.131.071.121.120.90%303,753
Jan 9, 20261.121.161.101.111.112.78%271,192
Jan 8, 20261.151.161.081.081.08-6.09%276,852
Jan 7, 20261.121.181.111.151.154.55%285,420
Jan 6, 20261.131.151.091.101.10-2.65%233,863
Jan 5, 20261.131.151.101.131.132.73%276,685
Jan 2, 20261.061.121.051.101.105.77%242,624
Dec 31, 20251.041.101.041.041.04-0.95%439,450
Dec 30, 20251.091.091.041.051.05-0.94%346,832
Dec 29, 20251.071.131.051.061.06-510,570
Dec 26, 20251.141.171.061.061.06-7.83%622,171
Dec 24, 20251.131.171.121.151.15-0.86%561,984
Dec 23, 20251.221.241.141.161.16-4.92%519,472
Dec 22, 20251.221.281.181.221.221.67%362,758
Dec 19, 20251.191.211.161.201.202.56%473,941
Dec 18, 20251.211.241.151.171.17-4.10%561,441
Dec 17, 20251.241.291.211.221.22-2.40%389,667
Dec 16, 20251.211.281.151.251.253.31%872,542
Dec 15, 20251.301.311.191.211.21-7.63%1,081,005
Dec 12, 20251.351.371.271.311.31-7.42%1,333,594
Dec 11, 20251.361.461.351.421.42-5.03%1,899,396
Dec 10, 20251.561.571.341.491.49-3.25%7,443,110
Dec 9, 20252.842.881.521.541.54-35.56%73,591,908
Dec 8, 20252.252.482.142.392.3912.21%194,883
Dec 5, 20252.242.252.062.132.13-4.05%131,689
Dec 4, 20252.232.232.102.222.220.91%112,485
Dec 3, 20252.082.222.062.202.204.76%87,830
Dec 2, 20252.042.182.032.102.101.94%97,747
Dec 1, 20252.212.212.052.062.06-7.62%87,199
Nov 28, 20252.142.252.142.232.235.69%46,186
Nov 26, 20252.062.152.052.112.111.44%74,096
Nov 25, 20252.092.092.012.082.08-0.48%43,507
Nov 24, 20252.022.161.942.092.097.73%198,710
Nov 21, 20251.812.001.761.941.947.18%233,892
Nov 20, 20251.751.841.661.811.812.84%88,478
Nov 19, 20251.751.791.611.761.762.92%114,348
Nov 18, 20251.531.761.481.711.7117.93%136,649
Nov 17, 20251.671.681.441.451.45-9.94%116,178
Nov 14, 20251.741.801.611.611.61-10.06%129,021
Nov 13, 20251.841.991.751.791.79-5.29%87,793
Nov 12, 20251.941.971.841.891.893.28%65,875
Nov 11, 20251.881.931.821.831.83-5.18%58,695
Nov 10, 20251.981.981.911.931.93-1.03%83,726
Nov 7, 20251.821.951.801.951.957.73%66,156
Nov 6, 20251.921.971.811.811.81-6.70%86,964
Nov 5, 20251.852.041.851.941.947.18%71,652
Nov 4, 20251.922.031.801.811.81-9.50%123,654
Nov 3, 20252.032.091.952.002.00-1.48%84,544
Oct 31, 20252.152.152.002.032.03-4.25%67,945
Oct 30, 20252.122.162.052.122.12-1.40%42,383
Oct 29, 20252.242.272.102.152.15-3.59%105,987
Oct 28, 20252.202.282.132.232.23-0.45%104,668
Oct 27, 20252.102.292.072.242.247.69%92,313
Oct 24, 20252.002.172.002.082.084.00%117,721
Oct 23, 20252.002.061.952.002.001.01%42,025
Oct 22, 20252.052.101.921.981.98-3.41%133,030
Oct 21, 20252.112.162.052.052.05-4.21%64,709
Oct 20, 20252.192.282.122.142.14-0.47%167,881
Oct 17, 20252.102.192.072.152.15-1.38%135,329
Oct 16, 20252.312.552.102.182.18-5.63%404,581
Oct 15, 20252.142.391.802.312.3111.06%849,435
Oct 14, 20251.762.441.712.082.0823.81%2,718,828