5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
+8.47%
3 MONTH PERFORMANCE
+6.73%
6 MONTH PERFORMANCE
-26.49%
YEAR-TO-DATE PERFORMANCE
-18.18%
1 YEAR PERFORMANCE
+28.08%
Sana Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.19 | $3.36 (5.33%) | $3.51 | $3.19 | 3.76 M | $930.24 M |
| 06/18/2026 | $3.10 | $3.15 (1.61%) | $3.20 | $3.03 | 6.74 M | $872.10 M |
| 06/17/2026 | $2.85 | $3.04 (6.67%) | $3.22 | $2.85 | 6.25 M | $841.64 M |
| 06/16/2026 | $2.86 | $2.83 (-1.05%) | $2.89 | $2.79 | 2.01 M | $783.50 M |
| 06/15/2026 | $2.75 | $2.85 (3.64%) | $2.90 | $2.74 | 2.79 M | $789.04 M |
| 06/12/2026 | $2.77 | $2.68 (-3.25%) | $2.85 | $2.67 | 2.25 M | $741.97 M |
| 06/11/2026 | $2.82 | $2.77 (-1.77%) | $2.88 | $2.74 | 2.95 M | $766.89 M |
| 06/10/2026 | $2.76 | $2.82 (2.17%) | $2.91 | $2.76 | 2.68 M | $780.73 M |
| 06/09/2026 | $2.73 | $2.82 (3.3%) | $2.92 | $2.65 | 8.77 M | $780.73 M |
| 06/08/2026 | $2.74 | $2.69 (-1.82%) | $2.75 | $2.61 | 3.34 M | $744.74 M |
| 06/05/2026 | $2.93 | $2.68 (-8.53%) | $2.95 | $2.66 | 4.68 M | $741.97 M |
| 06/04/2026 | $3.13 | $2.96 (-5.43%) | $3.25 | $2.94 | 4.22 M | $819.49 M |
| 06/03/2026 | $3.23 | $3.12 (-3.41%) | $3.25 | $3.08 | 2.59 M | $863.79 M |
| 06/02/2026 | $3.15 | $3.24 (2.86%) | $3.28 | $3.05 | 3.22 M | $897.01 M |
| 06/01/2026 | $3.29 | $3.21 (-2.43%) | $3.38 | $3.14 | 3.40 M | $888.71 M |
| 05/29/2026 | $3.13 | $3.30 (5.43%) | $3.33 | $3.07 | 5.02 M | $913.62 M |
| 05/28/2026 | $3.04 | $3.13 (2.96%) | $3.20 | $2.98 | 6.18 M | $866.56 M |
| 05/27/2026 | $3.06 | $3.06 (0%) | $3.23 | $3.01 | 3.55 M | $847.18 M |
| 05/26/2026 | $3.08 | $3.05 (-0.97%) | $3.17 | $2.97 | 4.08 M | $844.41 M |
| 05/22/2026 | $3.19 | $3.07 (-3.76%) | $3.25 | $3.06 | 4.19 M | $849.95 M |
| 05/21/2026 | $3.05 | $3.15 (3.28%) | $3.18 | $3.01 | 2.07 M | $872.10 M |
| 05/20/2026 | $3.06 | $3.11 (1.63%) | $3.17 | $3.06 | 2.94 M | $861.02 M |
| 05/19/2026 | $2.97 | $3.06 (3.03%) | $3.15 | $2.91 | 3.39 M | $847.18 M |
| 05/18/2026 | $3.07 | $3.04 (-0.98%) | $3.15 | $2.98 | 2.95 M | $841.64 M |
| 05/15/2026 | $3.05 | $3.07 (0.66%) | $3.11 | $2.96 | 3.70 M | $849.95 M |
| 05/14/2026 | $3.23 | $3.14 (-2.79%) | $3.28 | $3.08 | 22.78 M | $869.33 M |
| 05/13/2026 | $3.25 | $3.20 (-1.54%) | $3.30 | $3.05 | 4.25 M | $885.94 M |
| 05/12/2026 | $3.52 | $3.26 (-7.39%) | $3.59 | $3.25 | 4.53 M | $902.55 M |
| 05/11/2026 | $3.57 | $3.56 (-0.28%) | $3.75 | $3.51 | 2.27 M | $985.61 M |
| 05/08/2026 | $3.45 | $3.51 (1.74%) | $3.58 | $3.44 | 1.64 M | $971.76 M |
| 05/07/2026 | $3.62 | $3.50 (-3.31%) | $3.62 | $3.44 | 2.14 M | $969.00 M |
| 05/06/2026 | $3.49 | $3.64 (4.3%) | $3.71 | $3.48 | 3.57 M | $1.01 B |
| 05/05/2026 | $3.47 | $3.49 (0.58%) | $3.56 | $3.37 | 1.67 M | $966.23 M |
| 05/04/2026 | $3.25 | $3.41 (4.92%) | $3.42 | $3.25 | 1.76 M | $944.08 M |
| 05/01/2026 | $3.31 | $3.27 (-1.21%) | $3.32 | $3.18 | 1.61 M | $905.32 M |
| 04/30/2026 | $3.27 | $3.29 (0.61%) | $3.41 | $3.22 | 2.97 M | $910.86 M |
| 04/29/2026 | $3.33 | $3.25 (-2.4%) | $3.33 | $3.05 | 3.98 M | $899.78 M |
| 04/28/2026 | $3.26 | $3.35 (2.76%) | $3.38 | $3.25 | 2.35 M | $927.47 M |
| 04/27/2026 | $3.28 | $3.26 (-0.61%) | $3.46 | $3.19 | 2.87 M | $902.55 M |
| 04/24/2026 | $3.42 | $3.29 (-3.8%) | $3.47 | $3.24 | 2.72 M | $910.86 M |
| 04/23/2026 | $3.68 | $3.44 (-6.52%) | $3.73 | $3.36 | 2.88 M | $952.38 M |
| 04/22/2026 | $3.74 | $3.69 (-1.34%) | $3.78 | $3.60 | 2.32 M | $1.02 B |
| 04/21/2026 | $3.82 | $3.70 (-3.14%) | $3.93 | $3.62 | 4.05 M | $1.02 B |
| 04/20/2026 | $3.46 | $3.82 (10.4%) | $3.97 | $3.38 | 5.26 M | $1.06 B |
| 04/17/2026 | $3.56 | $3.52 (-1.12%) | $3.63 | $3.51 | 3.26 M | $974.53 M |
| 04/16/2026 | $3.45 | $3.47 (0.58%) | $3.48 | $3.36 | 2.06 M | $960.69 M |
| 04/15/2026 | $3.52 | $3.44 (-2.27%) | $3.74 | $3.33 | 4.28 M | $952.38 M |
| 04/14/2026 | $3.99 | $3.48 (-12.78%) | $4.08 | $3.41 | 16.42 M | $963.46 M |
| 04/13/2026 | $3.06 | $3.21 (4.9%) | $3.29 | $3.06 | 4.69 M | $888.71 M |
| 04/10/2026 | $3.14 | $3.09 (-1.59%) | $3.18 | $3.05 | 1.38 M | $855.49 M |
| 04/09/2026 | $3.16 | $3.12 (-1.27%) | $3.24 | $3.10 | 1.60 M | $863.79 M |
| 04/08/2026 | $3.30 | $3.21 (-2.73%) | $3.41 | $3.17 | 2.08 M | $888.71 M |
| 04/07/2026 | $3.16 | $3.15 (-0.32%) | $3.22 | $3.01 | 2.15 M | $872.10 M |
| 04/06/2026 | $3.20 | $3.22 (0.63%) | $3.36 | $3.18 | 1.74 M | $891.48 M |
| 04/02/2026 | $2.91 | $3.20 (9.97%) | $3.22 | $2.87 | 3.29 M | $885.94 M |
| 04/01/2026 | $2.95 | $3.05 (3.39%) | $3.11 | $2.94 | 3.00 M | $844.41 M |
| 03/31/2026 | $2.79 | $2.88 (3.23%) | $2.91 | $2.75 | 3.47 M | $797.35 M |
| 03/30/2026 | $2.83 | $2.68 (-5.3%) | $2.85 | $2.66 | 3.35 M | $741.97 M |
| 03/27/2026 | $3.01 | $2.77 (-7.97%) | $3.07 | $2.77 | 2.59 M | $766.89 M |
| 03/26/2026 | $3.04 | $3.03 (-0.33%) | $3.18 | $2.99 | 1.79 M | $838.87 M |
| 03/25/2026 | $2.98 | $3.10 (4.03%) | $3.19 | $2.96 | 3.30 M | $858.25 M |
| 03/24/2026 | $3.10 | $2.92 (-5.81%) | $3.10 | $2.86 | 4.53 M | $808.42 M |
| 03/23/2026 | $3.18 | $3.12 (-1.89%) | $3.25 | $3.10 | 1.42 M | $863.79 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.
