5 DAY PERFORMANCE
+14.04%
1 MONTH PERFORMANCE
-14.83%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
+7.07%
YEAR-TO-DATE PERFORMANCE
-18.18%
1 YEAR PERFORMANCE
+7.77%
Sana Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.14 | $3.10 (-1.27%) | $3.16 | $3.04 | 2.00 M | $916.57 M |
| 09/18/2026 | $3.09 | $3.10 (0.32%) | $3.11 | $3.02 | 7.41 M | $916.57 M |
| 09/17/2026 | $3.08 | $3.10 (0.65%) | $3.28 | $3.06 | 2.92 M | $916.57 M |
| 09/16/2026 | $3.17 | $2.92 (-7.89%) | $3.21 | $2.87 | 9.72 M | $863.35 M |
| 09/15/2026 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.08 | 2.47 M | $934.31 M |
| 09/14/2026 | $3.14 | $3.20 (1.91%) | $3.25 | $3.10 | 2.38 M | $946.13 M |
| 09/11/2026 | $3.13 | $3.13 (0%) | $3.17 | $3.01 | 3.28 M | $925.44 M |
| 09/10/2026 | $3.10 | $3.09 (-0.32%) | $3.19 | $3.00 | 4.62 M | $913.61 M |
| 09/09/2026 | $3.51 | $3.17 (-9.69%) | $3.53 | $3.16 | 8.65 M | $937.26 M |
| 09/08/2026 | $3.78 | $3.45 (-8.73%) | $3.83 | $3.40 | 4.99 M | $1.02 B |
| 09/04/2026 | $3.86 | $3.85 (-0.26%) | $3.92 | $3.81 | 1.24 M | $1.14 B |
| 09/03/2026 | $3.93 | $3.92 (-0.25%) | $3.96 | $3.80 | 2.64 M | $1.16 B |
| 09/02/2026 | $3.82 | $3.89 (1.83%) | $4.08 | $3.80 | 2.14 M | $1.15 B |
| 09/01/2026 | $3.82 | $3.83 (0.26%) | $3.92 | $3.72 | 1.70 M | $1.13 B |
| 08/31/2026 | $3.87 | $3.87 (0%) | $3.90 | $3.76 | 2.23 M | $1.14 B |
| 08/28/2026 | $4.05 | $3.93 (-2.96%) | $4.12 | $3.89 | 2.14 M | $1.16 B |
| 08/27/2026 | $4.16 | $4.09 (-1.68%) | $4.22 | $4.07 | 1.72 M | $1.21 B |
| 08/26/2026 | $4.07 | $4.16 (2.21%) | $4.19 | $4.04 | 2.29 M | $1.23 B |
| 08/25/2026 | $3.88 | $4.10 (5.67%) | $4.15 | $3.85 | 3.00 M | $1.21 B |
| 08/24/2026 | $3.89 | $3.78 (-2.83%) | $3.89 | $3.71 | 1.92 M | $1.12 B |
| 08/21/2026 | $3.78 | $3.91 (3.44%) | $4.10 | $3.74 | 2.93 M | $1.16 B |
| 08/20/2026 | $4.06 | $3.74 (-7.88%) | $4.08 | $3.73 | 2.75 M | $1.11 B |
| 08/19/2026 | $3.71 | $4.10 (10.51%) | $4.12 | $3.67 | 5.91 M | $1.21 B |
| 08/18/2026 | $3.67 | $3.63 (-1.09%) | $3.68 | $3.56 | 2.10 M | $1.07 B |
| 08/17/2026 | $3.52 | $3.68 (4.55%) | $3.70 | $3.47 | 1.67 M | $1.09 B |
| 08/14/2026 | $3.64 | $3.55 (-2.47%) | $3.64 | $3.37 | 3.71 M | $1.05 B |
| 08/13/2026 | $3.77 | $3.67 (-2.65%) | $3.82 | $3.65 | 1.97 M | $1.09 B |
| 08/12/2026 | $3.79 | $3.77 (-0.53%) | $3.87 | $3.72 | 1.82 M | $1.11 B |
| 08/11/2026 | $3.65 | $3.79 (3.84%) | $3.81 | $3.54 | 2.52 M | $1.12 B |
| 08/10/2026 | $3.55 | $3.61 (1.69%) | $3.69 | $3.44 | 2.76 M | $1.07 B |
| 08/07/2026 | $3.49 | $3.52 (0.86%) | $3.55 | $3.41 | 2.15 M | $1.04 B |
| 08/06/2026 | $3.51 | $3.41 (-2.85%) | $3.62 | $3.37 | 1.83 M | $1.01 B |
| 08/05/2026 | $3.44 | $3.51 (2.03%) | $3.54 | $3.35 | 3.01 M | $971.76 M |
| 08/04/2026 | $3.24 | $3.40 (4.94%) | $3.42 | $3.24 | 1.71 M | $941.31 M |
| 08/03/2026 | $3.14 | $3.18 (1.27%) | $3.20 | $3.05 | 2.49 M | $880.40 M |
| 07/31/2026 | $3.25 | $3.13 (-3.69%) | $3.32 | $3.09 | 2.31 M | $866.56 M |
| 07/30/2026 | $3.17 | $3.25 (2.52%) | $3.30 | $3.17 | 1.65 M | $899.78 M |
| 07/29/2026 | $3.28 | $3.17 (-3.35%) | $3.31 | $3.03 | 3.09 M | $877.63 M |
| 07/28/2026 | $3.25 | $3.29 (1.23%) | $3.42 | $3.18 | 3.65 M | $910.86 M |
| 07/27/2026 | $3.23 | $3.28 (1.55%) | $3.47 | $3.23 | 3.58 M | $908.09 M |
| 07/24/2026 | $3.21 | $3.18 (-0.93%) | $3.28 | $3.10 | 2.38 M | $880.40 M |
| 07/23/2026 | $3.07 | $3.21 (4.56%) | $3.25 | $3.05 | 2.24 M | $888.71 M |
| 07/22/2026 | $3.14 | $3.12 (-0.64%) | $3.18 | $3.10 | 1.76 M | $863.79 M |
| 07/21/2026 | $3.12 | $3.16 (1.28%) | $3.24 | $3.11 | 2.10 M | $874.86 M |
| 07/20/2026 | $3.13 | $3.14 (0.32%) | $3.25 | $3.06 | 2.04 M | $869.33 M |
| 07/17/2026 | $3.12 | $3.15 (0.96%) | $3.18 | $3.06 | 2.69 M | $872.10 M |
| 07/16/2026 | $3.50 | $3.17 (-9.43%) | $3.53 | $3.11 | 3.68 M | $877.63 M |
| 07/15/2026 | $3.59 | $3.55 (-1.11%) | $3.65 | $3.45 | 2.12 M | $982.84 M |
| 07/14/2026 | $3.69 | $3.57 (-3.25%) | $3.69 | $3.56 | 2.02 M | $988.38 M |
| 07/13/2026 | $3.77 | $3.64 (-3.45%) | $3.78 | $3.56 | 2.47 M | $1.01 B |
| 07/10/2026 | $3.94 | $3.85 (-2.28%) | $3.95 | $3.64 | 2.91 M | $1.07 B |
| 07/09/2026 | $3.98 | $3.93 (-1.26%) | $4.08 | $3.86 | 2.35 M | $1.09 B |
| 07/08/2026 | $3.98 | $3.98 (0%) | $4.21 | $3.86 | 3.38 M | $1.10 B |
| 07/07/2026 | $3.98 | $4.12 (3.52%) | $4.17 | $3.73 | 3.73 M | $1.14 B |
| 07/06/2026 | $3.96 | $3.97 (0.25%) | $4.10 | $3.83 | 3.42 M | $1.10 B |
| 07/02/2026 | $3.61 | $4.01 (11.08%) | $4.02 | $3.61 | 5.32 M | $1.11 B |
| 07/01/2026 | $3.48 | $3.56 (2.3%) | $3.63 | $3.44 | 2.88 M | $985.61 M |
| 06/30/2026 | $3.45 | $3.49 (1.16%) | $3.57 | $3.42 | 2.35 M | $966.23 M |
| 06/29/2026 | $3.43 | $3.45 (0.58%) | $3.52 | $3.39 | 2.52 M | $955.15 M |
| 06/26/2026 | $3.23 | $3.42 (5.88%) | $3.55 | $3.23 | 10.37 M | $946.85 M |
| 06/25/2026 | $3.35 | $3.26 (-2.69%) | $3.43 | $3.21 | 2.85 M | $902.55 M |
| 06/24/2026 | $3.36 | $3.28 (-2.38%) | $3.52 | $3.24 | 2.97 M | $908.09 M |
| 06/23/2026 | $3.28 | $3.35 (2.13%) | $3.48 | $3.28 | 2.86 M | $927.47 M |
| 06/22/2026 | $3.19 | $3.36 (5.33%) | $3.51 | $3.19 | 3.76 M | $930.24 M |
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.
