5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
-17.78%
YEAR-TO-DATE PERFORMANCE
-18.18%
1 YEAR PERFORMANCE
+94.74%
Sana Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.49 | $3.65 (4.56%) | $3.71 | $3.48 | 1.77 M | $920.51 M |
| 05/05/2026 | $3.47 | $3.49 (0.58%) | $3.56 | $3.37 | 1.67 M | $883.79 M |
| 05/04/2026 | $3.25 | $3.41 (4.92%) | $3.42 | $3.25 | 1.76 M | $863.53 M |
| 05/01/2026 | $3.31 | $3.27 (-1.21%) | $3.32 | $3.18 | 1.61 M | $828.08 M |
| 04/30/2026 | $3.27 | $3.29 (0.61%) | $3.41 | $3.22 | 2.97 M | $833.14 M |
| 04/29/2026 | $3.33 | $3.25 (-2.4%) | $3.33 | $3.05 | 3.98 M | $823.01 M |
| 04/28/2026 | $3.26 | $3.35 (2.76%) | $3.38 | $3.25 | 2.35 M | $848.33 M |
| 04/27/2026 | $3.28 | $3.26 (-0.61%) | $3.46 | $3.19 | 2.87 M | $825.54 M |
| 04/24/2026 | $3.42 | $3.29 (-3.8%) | $3.47 | $3.24 | 2.72 M | $833.14 M |
| 04/23/2026 | $3.68 | $3.44 (-6.52%) | $3.73 | $3.36 | 2.88 M | $871.12 M |
| 04/22/2026 | $3.74 | $3.69 (-1.34%) | $3.78 | $3.60 | 2.32 M | $934.43 M |
| 04/21/2026 | $3.82 | $3.70 (-3.14%) | $3.93 | $3.62 | 4.05 M | $936.97 M |
| 04/20/2026 | $3.46 | $3.82 (10.4%) | $3.97 | $3.38 | 5.26 M | $967.35 M |
| 04/17/2026 | $3.56 | $3.52 (-1.12%) | $3.63 | $3.51 | 3.26 M | $891.38 M |
| 04/16/2026 | $3.45 | $3.47 (0.58%) | $3.48 | $3.36 | 2.06 M | $878.72 M |
| 04/15/2026 | $3.52 | $3.44 (-2.27%) | $3.74 | $3.33 | 4.28 M | $871.12 M |
| 04/14/2026 | $3.99 | $3.48 (-12.78%) | $4.08 | $3.41 | 16.42 M | $881.25 M |
| 04/13/2026 | $3.06 | $3.21 (4.9%) | $3.29 | $3.06 | 4.69 M | $812.88 M |
| 04/10/2026 | $3.14 | $3.09 (-1.59%) | $3.18 | $3.05 | 1.38 M | $782.49 M |
| 04/09/2026 | $3.16 | $3.12 (-1.27%) | $3.24 | $3.10 | 1.60 M | $790.09 M |
| 04/08/2026 | $3.30 | $3.21 (-2.73%) | $3.41 | $3.17 | 2.08 M | $812.88 M |
| 04/07/2026 | $3.16 | $3.15 (-0.32%) | $3.22 | $3.01 | 2.15 M | $797.69 M |
| 04/06/2026 | $3.20 | $3.22 (0.63%) | $3.36 | $3.18 | 1.74 M | $815.41 M |
| 04/02/2026 | $2.91 | $3.20 (9.97%) | $3.22 | $2.87 | 3.29 M | $810.35 M |
| 04/01/2026 | $2.95 | $3.05 (3.39%) | $3.11 | $2.94 | 3.00 M | $772.36 M |
| 03/31/2026 | $2.79 | $2.88 (3.23%) | $2.91 | $2.75 | 3.47 M | $729.31 M |
| 03/30/2026 | $2.83 | $2.68 (-5.3%) | $2.85 | $2.66 | 3.35 M | $678.67 M |
| 03/27/2026 | $3.01 | $2.77 (-7.97%) | $3.07 | $2.77 | 2.59 M | $701.46 M |
| 03/26/2026 | $3.04 | $3.03 (-0.33%) | $3.18 | $2.99 | 1.79 M | $767.30 M |
| 03/25/2026 | $2.98 | $3.10 (4.03%) | $3.19 | $2.96 | 3.30 M | $785.03 M |
| 03/24/2026 | $3.10 | $2.92 (-5.81%) | $3.10 | $2.86 | 4.53 M | $739.44 M |
| 03/23/2026 | $3.18 | $3.12 (-1.89%) | $3.25 | $3.10 | 1.42 M | $790.09 M |
| 03/20/2026 | $3.17 | $3.11 (-1.89%) | $3.33 | $3.10 | 9.28 M | $787.56 M |
| 03/19/2026 | $3.06 | $3.17 (3.59%) | $3.24 | $3.03 | 2.65 M | $802.75 M |
| 03/18/2026 | $3.21 | $3.13 (-2.49%) | $3.23 | $3.09 | 2.17 M | $792.62 M |
| 03/17/2026 | $3.27 | $3.22 (-1.53%) | $3.33 | $3.21 | 1.79 M | $815.41 M |
| 03/16/2026 | $3.40 | $3.27 (-3.82%) | $3.45 | $3.25 | 2.17 M | $828.08 M |
| 03/13/2026 | $3.19 | $3.36 (5.33%) | $3.38 | $3.18 | 4.55 M | $850.87 M |
| 03/12/2026 | $3.16 | $3.09 (-2.22%) | $3.16 | $3.00 | 3.75 M | $782.49 M |
| 03/11/2026 | $3.26 | $3.15 (-3.37%) | $3.28 | $3.12 | 2.25 M | $797.69 M |
| 03/10/2026 | $3.38 | $3.29 (-2.66%) | $3.48 | $3.25 | 2.43 M | $833.14 M |
| 03/09/2026 | $3.08 | $3.33 (8.12%) | $3.35 | $3.04 | 2.91 M | $843.27 M |
| 03/06/2026 | $3.35 | $3.15 (-5.97%) | $3.41 | $3.07 | 3.83 M | $797.69 M |
| 03/05/2026 | $3.88 | $3.41 (-12.11%) | $3.88 | $3.40 | 3.95 M | $863.53 M |
| 03/04/2026 | $3.84 | $3.82 (-0.52%) | $4.00 | $3.65 | 2.76 M | $967.35 M |
| 03/03/2026 | $3.97 | $3.93 (-1.01%) | $4.05 | $3.82 | 2.18 M | $995.21 M |
| 03/02/2026 | $4.00 | $4.15 (3.75%) | $4.25 | $3.99 | 1.93 M | $1.05 B |
| 02/27/2026 | $4.12 | $4.21 (2.18%) | $4.26 | $4.08 | 1.69 M | $1.07 B |
| 02/26/2026 | $4.17 | $4.27 (2.4%) | $4.29 | $4.01 | 1.98 M | $1.11 B |
| 02/25/2026 | $4.27 | $4.17 (-2.34%) | $4.45 | $4.15 | 1.43 M | $1.09 B |
| 02/24/2026 | $4.09 | $4.23 (3.42%) | $4.30 | $4.09 | 1.39 M | $1.10 B |
| 02/23/2026 | $3.97 | $4.07 (2.52%) | $4.17 | $3.96 | 1.21 M | $1.06 B |
| 02/20/2026 | $4.09 | $4.01 (-1.96%) | $4.18 | $3.95 | 1.85 M | $1.04 B |
| 02/19/2026 | $3.95 | $4.14 (4.81%) | $4.18 | $3.82 | 1.90 M | $1.08 B |
| 02/18/2026 | $3.83 | $3.93 (2.61%) | $3.95 | $3.80 | 2.13 M | $1.02 B |
| 02/17/2026 | $3.82 | $3.85 (0.79%) | $3.89 | $3.70 | 2.04 M | $1.00 B |
| 02/13/2026 | $3.85 | $3.85 (0%) | $3.98 | $3.80 | 1.50 M | $1.00 B |
| 02/12/2026 | $3.92 | $3.79 (-3.32%) | $3.94 | $3.72 | 1.66 M | $987.27 M |
| 02/11/2026 | $3.89 | $3.88 (-0.26%) | $3.94 | $3.72 | 1.72 M | $1.01 B |
| 02/10/2026 | $4.04 | $3.86 (-4.46%) | $4.10 | $3.83 | 1.77 M | $1.01 B |
| 02/09/2026 | $3.90 | $4.00 (2.56%) | $4.03 | $3.82 | 2.06 M | $1.04 B |
| 02/06/2026 | $3.69 | $3.93 (6.5%) | $4.00 | $3.69 | 3.27 M | $1.02 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
