Skip to main content
Senti Biosciences Holdings, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
0.955
-0.105 (-9.88%)
At close: Apr 28, 2026, 4:00 PM EDT
0.950
-0.005 (-0.55%)
Pre-market: Apr 29, 2026, 4:18 AM EDT

SNTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%192,963
Apr 23, 20261.121.131.001.011.01-11.40%261,773
Apr 22, 20261.151.151.101.141.143.64%86,401
Apr 21, 20261.171.171.071.101.10-3.51%281,168
Apr 20, 20261.131.201.101.141.143.64%482,381
Apr 17, 20261.021.131.001.101.1014.38%917,331
Apr 16, 20260.950.970.890.960.962.84%89,939
Apr 15, 20260.950.960.900.940.940.73%168,340
Apr 14, 20260.930.940.920.930.932.98%75,440
Apr 13, 20260.890.930.870.900.903.26%70,907
Apr 10, 20260.870.890.860.870.870.89%39,420
Apr 9, 20260.870.890.840.870.871.54%90,169
Apr 8, 20260.890.900.850.850.85-0.92%103,583
Apr 7, 20260.920.920.860.860.86-5.71%107,033
Apr 6, 20260.870.930.850.910.916.52%60,645
Apr 2, 20260.830.870.820.860.862.07%85,993
Apr 1, 20260.840.890.810.840.843.31%145,510
Mar 31, 20260.830.830.770.810.815.21%102,226
Mar 30, 20260.780.820.770.770.77-2.32%159,356
Mar 27, 20260.860.860.790.790.79-10.36%248,113
Mar 26, 20260.890.900.870.880.880.03%48,666
Mar 25, 20260.900.930.880.880.882.30%85,800
Mar 24, 20260.890.930.860.860.86-4.30%69,848
Mar 23, 20260.940.940.890.900.90-2.17%39,364
Mar 20, 20260.880.940.860.920.922.14%189,537
Mar 19, 20260.960.970.860.900.90-7.17%226,655
Mar 18, 20260.960.980.940.970.97-0.99%82,705
Mar 17, 20260.971.000.960.980.98-0.14%54,186
Mar 16, 20260.940.990.940.980.985.36%88,788
Mar 13, 20260.990.990.920.930.93-6.40%124,559
Mar 12, 20260.991.010.981.001.00-1.47%75,172
Mar 11, 20260.991.010.981.011.011.68%90,295
Mar 10, 20261.001.020.990.990.992.12%91,732
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