5 DAY PERFORMANCE
+9.42%
1 MONTH PERFORMANCE
-11.62%
3 MONTH PERFORMANCE
+232.96%
6 MONTH PERFORMANCE
+215.85%
YEAR-TO-DATE PERFORMANCE
+176.48%
1 YEAR PERFORMANCE
+271.07%
Sensei Biotherapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.93 | $26.48 (2.12%) | $27.48 | $25.93 | 12.50 K | $32.91 M |
| 05/05/2026 | $27.70 | $25.86 (-6.64%) | $27.70 | $25.78 | 23.73 K | $32.60 M |
| 05/04/2026 | $30.00 | $26.70 (-11%) | $33.00 | $25.90 | 57.95 K | $33.66 M |
| 05/01/2026 | $27.36 | $26.96 (-1.46%) | $27.97 | $25.03 | 28.50 K | $33.99 M |
| 04/30/2026 | $28.77 | $26.62 (-7.47%) | $28.77 | $26.62 | 36.50 K | $33.56 M |
| 04/29/2026 | $29.11 | $28.30 (-2.78%) | $29.77 | $26.31 | 26.15 K | $35.68 M |
| 04/28/2026 | $30.93 | $29.11 (-5.88%) | $31.45 | $26.47 | 93.90 K | $36.70 M |
| 04/27/2026 | $31.14 | $31.54 (1.28%) | $32.40 | $30.61 | 11.94 K | $39.76 M |
| 04/24/2026 | $31.71 | $31.79 (0.25%) | $32.27 | $30.80 | 6.14 K | $40.08 M |
| 04/23/2026 | $30.81 | $32.62 (5.87%) | $33.23 | $29.80 | 25.82 K | $41.13 M |
| 04/22/2026 | $30.96 | $31.64 (2.2%) | $31.97 | $30.93 | 11.75 K | $39.89 M |
| 04/21/2026 | $32.81 | $30.36 (-7.47%) | $32.81 | $29.56 | 24.87 K | $38.28 M |
| 04/20/2026 | $32.92 | $31.39 (-4.65%) | $33.83 | $30.20 | 64.97 K | $39.58 M |
| 04/17/2026 | $29.97 | $30.49 (1.74%) | $30.99 | $29.05 | 25.60 K | $38.44 M |
| 04/16/2026 | $29.10 | $29.22 (0.41%) | $30.55 | $28.75 | 16.25 K | $36.84 M |
| 04/15/2026 | $29.30 | $29.21 (-0.31%) | $29.30 | $25.78 | 57.20 K | $36.83 M |
| 04/14/2026 | $31.77 | $28.70 (-9.66%) | $31.77 | $28.25 | 29.84 K | $36.18 M |
| 04/13/2026 | $29.59 | $30.15 (1.89%) | $31.02 | $29.20 | 42.80 K | $38.01 M |
| 04/10/2026 | $30.26 | $29.89 (-1.22%) | $31.00 | $29.21 | 11.90 K | $37.68 M |
| 04/09/2026 | $31.50 | $30.53 (-3.08%) | $32.30 | $30.30 | 57.00 K | $38.49 M |
| 04/08/2026 | $31.65 | $31.71 (0.19%) | $32.19 | $29.82 | 31.60 K | $39.98 M |
| 04/07/2026 | $33.14 | $30.19 (-8.9%) | $34.70 | $28.51 | 52.57 K | $38.06 M |
| 04/06/2026 | $31.07 | $33.38 (7.43%) | $34.83 | $30.87 | 33.40 K | $42.08 M |
| 04/02/2026 | $32.90 | $31.02 (-5.71%) | $36.07 | $30.04 | 66.43 K | $39.11 M |
| 04/01/2026 | $31.70 | $34.79 (9.75%) | $36.02 | $31.70 | 67.85 K | $43.86 M |
| 03/31/2026 | $23.91 | $31.52 (31.83%) | $33.00 | $22.98 | 110.02 K | $39.74 M |
| 03/30/2026 | $26.90 | $25.13 (-6.58%) | $26.98 | $24.15 | 72.60 K | $31.68 M |
| 03/27/2026 | $26.95 | $27.68 (2.71%) | $28.17 | $25.42 | 114.94 K | $34.90 M |
| 03/26/2026 | $28.97 | $26.88 (-7.21%) | $30.68 | $26.58 | 76.26 K | $33.90 M |
| 03/25/2026 | $30.02 | $29.49 (-1.77%) | $31.42 | $28.80 | 75.64 K | $37.20 M |
| 03/24/2026 | $32.27 | $29.97 (-7.13%) | $33.50 | $29.96 | 71.43 K | $37.80 M |
| 03/23/2026 | $31.56 | $32.78 (3.87%) | $35.00 | $31.56 | 89.64 K | $41.35 M |
| 03/20/2026 | $30.65 | $31.56 (2.97%) | $33.62 | $30.12 | 108.20 K | $39.81 M |
| 03/19/2026 | $30.53 | $30.55 (0.07%) | $32.14 | $30.03 | 91.66 K | $38.53 M |
| 03/18/2026 | $30.45 | $30.53 (0.26%) | $33.22 | $29.92 | 119.54 K | $38.51 M |
| 03/17/2026 | $29.99 | $30.01 (0.07%) | $32.18 | $29.82 | 58.90 K | $37.85 M |
| 03/16/2026 | $32.54 | $29.90 (-8.11%) | $32.54 | $28.51 | 128.13 K | $37.71 M |
| 03/13/2026 | $31.10 | $32.28 (3.79%) | $32.69 | $30.20 | 161.38 K | $40.71 M |
| 03/12/2026 | $28.57 | $31.20 (9.21%) | $32.15 | $28.57 | 134.23 K | $39.35 M |
| 03/11/2026 | $29.86 | $29.37 (-1.64%) | $29.86 | $28.21 | 128.36 K | $37.04 M |
| 03/10/2026 | $29.10 | $30.00 (3.09%) | $31.85 | $29.00 | 86.40 K | $37.84 M |
| 03/09/2026 | $28.86 | $29.50 (2.22%) | $30.55 | $28.26 | 165.04 K | $37.21 M |
| 03/06/2026 | $30.50 | $30.00 (-1.64%) | $31.56 | $29.77 | 117.58 K | $37.84 M |
| 03/05/2026 | $30.50 | $30.50 (0%) | $31.30 | $30.13 | 113.14 K | $38.47 M |
| 03/04/2026 | $29.42 | $31.43 (6.83%) | $32.96 | $27.56 | 226.30 K | $39.64 M |
| 03/03/2026 | $28.58 | $29.00 (1.47%) | $29.00 | $26.09 | 71.33 K | $36.58 M |
| 03/02/2026 | $29.82 | $29.81 (-0.03%) | $30.81 | $28.29 | 121.40 K | $37.60 M |
| 02/27/2026 | $29.03 | $30.50 (5.06%) | $32.00 | $28.41 | 127.85 K | $38.47 M |
| 02/26/2026 | $33.63 | $30.22 (-10.14%) | $34.52 | $27.60 | 235.80 K | $38.12 M |
| 02/25/2026 | $36.25 | $34.23 (-5.57%) | $36.76 | $32.91 | 321.66 K | $43.17 M |
| 02/24/2026 | $32.25 | $35.07 (8.74%) | $35.78 | $31.52 | 248.56 K | $44.23 M |
| 02/23/2026 | $32.88 | $32.63 (-0.76%) | $34.99 | $28.81 | 222.83 K | $41.16 M |
| 02/20/2026 | $26.84 | $33.50 (24.81%) | $34.00 | $26.56 | 479.20 K | $42.25 M |
| 02/19/2026 | $25.39 | $27.22 (7.21%) | $29.20 | $24.63 | 517.10 K | $34.33 M |
| 02/18/2026 | $28.00 | $26.25 (-6.25%) | $31.94 | $22.07 | 12.54 M | $33.11 M |
| 02/17/2026 | $9.11 | $9.13 (0.22%) | $9.31 | $8.79 | 9.70 K | $11.52 M |
| 02/13/2026 | $9.28 | $9.09 (-2.05%) | $9.36 | $9.09 | 2.60 K | $11.47 M |
| 02/12/2026 | $9.14 | $9.09 (-0.55%) | $9.44 | $9.02 | 12.81 K | $11.47 M |
| 02/11/2026 | $8.74 | $8.84 (1.14%) | $8.97 | $8.72 | 13.90 K | $11.15 M |
| 02/10/2026 | $9.21 | $8.82 (-4.23%) | $9.35 | $8.73 | 12.60 K | $11.12 M |
| 02/09/2026 | $8.74 | $8.81 (0.8%) | $9.56 | $8.66 | 42.24 K | $11.11 M |
| 02/06/2026 | $8.65 | $8.86 (2.43%) | $9.07 | $8.65 | 14.88 K | $11.18 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.
