Skip to main content
Senti Biosciences Holdings, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
1.090
+0.020 (1.87%)
At close: Jun 26, 2026, 4:00 PM EDT
1.050
-0.040 (-3.67%)
After-hours: Jun 26, 2026, 7:46 PM EDT

SNTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.081.151.061.091.091.87%179,150
Jun 25, 20261.071.101.041.071.07-0.93%294,075
Jun 24, 20260.931.090.931.081.0816.82%563,597
Jun 23, 20260.970.980.920.920.92-5.14%105,128
Jun 22, 20260.951.010.930.970.974.60%262,399
Jun 18, 20260.930.970.920.930.93-2.01%114,918
Jun 17, 20260.950.980.940.950.952.24%111,787
Jun 16, 20260.960.990.930.930.93-3.85%121,974
Jun 15, 20260.971.000.940.970.970.73%240,172
Jun 12, 20260.991.000.960.960.96-2.47%76,628
Jun 11, 20260.971.000.940.980.982.54%108,553
Jun 10, 20260.890.990.890.960.966.01%206,584
Jun 9, 20260.951.000.910.910.91-3.81%178,428
Jun 8, 20260.960.980.940.940.94-2.47%106,851
Jun 5, 20260.971.000.940.970.97-3.46%225,637
Jun 4, 20260.981.010.961.001.002.53%133,570
Jun 3, 20261.011.010.980.980.98-0.86%148,004
Jun 2, 20261.001.050.970.980.980.36%263,550
Jun 1, 20260.941.020.940.980.983.02%278,222
May 29, 20261.001.020.950.950.95-4.84%173,084
May 28, 20261.011.020.991.001.00-0.99%133,264
May 27, 20261.001.030.991.011.011.79%231,071
May 26, 20261.001.020.990.990.990.54%262,007
May 22, 20261.001.010.970.990.990.28%156,155
May 21, 20261.001.010.950.980.980.42%246,917
May 20, 20260.890.980.860.980.9811.31%179,154
May 19, 20260.950.960.860.880.88-6.35%202,726
May 18, 20261.031.040.930.940.94-6.92%284,946
May 15, 20261.061.061.001.011.01-2.88%172,075
May 14, 20260.961.090.961.041.048.00%572,525
May 13, 20260.970.990.960.960.96-0.72%122,734
May 12, 20261.021.030.960.970.97-4.90%157,053
May 11, 20261.011.081.001.021.023.47%263,126
May 8, 20261.011.020.970.990.990.07%58,822
May 7, 20260.981.050.950.990.991.41%157,360
May 6, 20260.951.000.950.970.971.82%108,402
May 5, 20260.950.960.950.950.951.21%61,269
May 4, 20260.920.970.920.940.94-7.59%375,703
May 1, 20260.961.040.941.021.0210.28%296,442
Apr 30, 20260.990.990.860.920.92-5.99%225,093
Apr 29, 20260.931.000.920.980.982.98%150,528
Apr 28, 20261.001.000.940.960.96-9.88%205,971
Apr 27, 20261.071.101.001.061.06-2.75%200,338
Apr 24, 20261.071.101.031.091.097.92%207,013
Apr 23, 20261.121.131.001.011.01-11.40%270,736
Apr 22, 20261.151.151.101.141.143.64%102,907
Apr 21, 20261.171.171.071.101.10-3.51%298,129
Apr 20, 20261.131.201.101.141.143.64%490,146
Apr 17, 20261.021.131.001.101.1014.38%946,852
Apr 16, 20260.950.970.890.960.962.84%89,939
Apr 15, 20260.950.960.900.940.940.73%169,588
Apr 14, 20260.930.940.920.930.932.98%76,847
Apr 13, 20260.890.930.870.900.903.26%70,974
Apr 10, 20260.870.890.860.870.870.89%40,915
Apr 9, 20260.870.890.840.870.871.54%90,545
Apr 8, 20260.890.900.850.850.85-0.92%115,317
Apr 7, 20260.920.920.860.860.86-5.71%108,000
Apr 6, 20260.870.930.850.910.916.52%64,917
Apr 2, 20260.830.870.820.860.862.07%86,056
Apr 1, 20260.840.890.810.840.843.31%146,773
Mar 31, 20260.830.830.770.810.815.21%110,793
Mar 30, 20260.780.820.770.770.77-2.32%176,010
Mar 27, 20260.860.860.790.790.79-10.36%248,780
Mar 26, 20260.890.900.870.880.880.03%53,465
Mar 25, 20260.900.930.880.880.882.30%85,850
Mar 24, 20260.890.930.860.860.86-4.30%75,113
Mar 23, 20260.940.940.890.900.90-2.17%40,822
Mar 20, 20260.880.940.860.920.922.14%189,580
Mar 19, 20260.960.970.860.900.90-7.17%226,656
Mar 18, 20260.960.980.940.970.97-0.99%86,455
Mar 17, 20260.971.000.960.980.98-0.14%54,400
Mar 16, 20260.940.990.940.980.985.36%89,029
Mar 13, 20260.990.990.920.930.93-6.40%126,989
Mar 12, 20260.991.010.981.001.00-1.47%75,172
Mar 11, 20260.991.010.981.011.011.68%92,885
Mar 10, 20261.001.020.990.990.992.12%93,889
Mar 9, 20260.981.020.950.970.970.81%229,390
Mar 6, 20260.920.980.910.960.962.86%152,583
Mar 5, 20260.950.980.920.940.94-1.50%66,576
Mar 4, 20260.930.980.930.950.950.17%106,000
Mar 3, 20260.910.950.880.950.952.14%142,445
Mar 2, 20260.900.950.900.930.93-1.38%91,620
Feb 27, 20260.980.990.930.940.94-3.78%84,273
Feb 26, 20260.921.020.920.980.983.81%223,125
Feb 25, 20260.930.950.910.950.951.61%118,197
Feb 24, 20260.890.950.850.930.937.08%173,772
Feb 23, 20260.840.880.840.870.870.99%126,842
Feb 20, 20260.900.940.850.860.86-3.37%230,233
Feb 19, 20260.950.950.870.890.89-3.26%166,975
Feb 18, 20260.860.930.860.920.927.19%199,649
Feb 17, 20260.850.870.840.860.863.16%61,243
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