5 DAY PERFORMANCE
+17.91%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
+20.45%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
-43.62%
Sensei Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.43 | $0.44 (2.36%) | $0.45 | $0.43 | 13,436 | $11.12 M |
| 03/11/2025 | $0.42 | $0.43 (0.39%) | $0.43 | $0.41 | 52,316 | $10.69 M |
| 03/10/2025 | $0.44 | $0.43 (-3.4%) | $0.45 | $0.42 | 37,809 | $10.71 M |
| 03/07/2025 | $0.44 | $0.45 (1.49%) | $0.45 | $0.43 | 72,945 | $11.30 M |
| 03/06/2025 | $0.44 | $0.45 (1.65%) | $0.45 | $0.43 | 17,542 | $11.31 M |
| 03/05/2025 | $0.44 | $0.45 (1.02%) | $0.47 | $0.42 | 59,508 | $11.19 M |
| 03/04/2025 | $0.44 | $0.44 (-1.29%) | $0.45 | $0.42 | 89,515 | $11.00 M |
| 03/03/2025 | $0.46 | $0.43 (-6.28%) | $0.46 | $0.43 | 193,841 | $10.84 M |
| 02/28/2025 | $0.43 | $0.47 (8.27%) | $0.47 | $0.43 | 52,516 | $11.72 M |
| 02/27/2025 | $0.47 | $0.44 (-5.59%) | $0.47 | $0.43 | 97,031 | $11.04 M |
| 02/26/2025 | $0.48 | $0.45 (-4.85%) | $0.48 | $0.44 | 48,125 | $11.39 M |
| 02/25/2025 | $0.47 | $0.45 (-3.84%) | $0.48 | $0.44 | 104,700 | $11.34 M |
| 02/24/2025 | $0.47 | $0.46 (-0.69%) | $0.49 | $0.44 | 170,800 | $11.64 M |
| 02/21/2025 | $0.48 | $0.45 (-5.79%) | $0.48 | $0.44 | 50,800 | $11.32 M |
| 02/20/2025 | $0.48 | $0.47 (-0.79%) | $0.49 | $0.44 | 52,707 | $11.94 M |
| 02/19/2025 | $0.47 | $0.47 (-0.28%) | $0.48 | $0.44 | 74,645 | $11.76 M |
| 02/18/2025 | $0.48 | $0.47 (-2.04%) | $0.51 | $0.46 | 212,820 | $11.82 M |
| 02/14/2025 | $0.49 | $0.48 (-2.86%) | $0.50 | $0.46 | 99,427 | $11.97 M |
| 02/13/2025 | $0.47 | $0.49 (3.52%) | $0.49 | $0.46 | 163,300 | $12.20 M |
| 02/12/2025 | $0.48 | $0.47 (-2.01%) | $0.48 | $0.46 | 69,703 | $11.78 M |
| 02/11/2025 | $0.47 | $0.47 (1.09%) | $0.49 | $0.46 | 71,000 | $11.92 M |
| 02/10/2025 | $0.48 | $0.48 (0.63%) | $0.49 | $0.47 | 228,240 | $12.07 M |
| 02/07/2025 | $0.49 | $0.49 (0.12%) | $0.51 | $0.45 | 175,900 | $12.29 M |
| 02/06/2025 | $0.48 | $0.48 (-0.97%) | $0.49 | $0.47 | 118,035 | $12.07 M |
| 02/05/2025 | $0.45 | $0.48 (6.14%) | $0.54 | $0.45 | 605,047 | $12.05 M |
| 02/04/2025 | $0.48 | $0.48 (-0.54%) | $0.48 | $0.45 | 65,118 | $12.07 M |
| 02/03/2025 | $0.45 | $0.48 (5.22%) | $0.51 | $0.45 | 86,394 | $12.01 M |
| 01/31/2025 | $0.47 | $0.47 (0%) | $0.48 | $0.46 | 59,137 | $11.82 M |
| 01/30/2025 | $0.48 | $0.47 (-1.56%) | $0.49 | $0.46 | 134,010 | $11.88 M |
| 01/29/2025 | $0.47 | $0.48 (1.89%) | $0.49 | $0.45 | 464,230 | $12.04 M |
| 01/28/2025 | $0.48 | $0.49 (2.35%) | $0.50 | $0.47 | 92,548 | $12.37 M |
| 01/27/2025 | $0.53 | $0.48 (-9.02%) | $0.54 | $0.48 | 218,421 | $12.07 M |
| 01/24/2025 | $0.54 | $0.53 (-1.19%) | $0.55 | $0.50 | 347,250 | $13.42 M |
| 01/23/2025 | $0.54 | $0.53 (-1.27%) | $0.54 | $0.50 | 138,200 | $13.33 M |
| 01/22/2025 | $0.54 | $0.55 (1.92%) | $0.55 | $0.52 | 177,700 | $13.74 M |
| 01/21/2025 | $0.53 | $0.54 (0.19%) | $0.55 | $0.50 | 90,200 | $13.48 M |
| 01/17/2025 | $0.48 | $0.53 (10.07%) | $0.57 | $0.48 | 950,847 | $13.33 M |
| 01/16/2025 | $0.50 | $0.51 (1.76%) | $0.51 | $0.49 | 89,072 | $12.80 M |
| 01/15/2025 | $0.50 | $0.51 (1.58%) | $0.52 | $0.47 | 495,000 | $12.77 M |
| 01/14/2025 | $0.51 | $0.51 (0.37%) | $0.53 | $0.48 | 286,949 | $12.87 M |
| 01/13/2025 | $0.52 | $0.53 (2%) | $0.55 | $0.46 | 590,600 | $13.34 M |
| 01/10/2025 | $0.51 | $0.51 (0.49%) | $0.53 | $0.48 | 635,900 | $12.89 M |
| 01/08/2025 | $0.51 | $0.53 (3.52%) | $0.56 | $0.47 | 9.60 M | $13.33 M |
| 01/07/2025 | $0.53 | $0.52 (-1.79%) | $0.53 | $0.51 | 247,100 | $13.00 M |
| 01/06/2025 | $0.52 | $0.53 (1.23%) | $0.55 | $0.51 | 238,200 | $13.24 M |
| 01/03/2025 | $0.52 | $0.51 (-2.38%) | $0.53 | $0.49 | 125,037 | $12.70 M |
| 01/02/2025 | $0.49 | $0.52 (5.45%) | $0.54 | $0.47 | 237,021 | $12.95 M |
| 12/31/2024 | $0.49 | $0.49 (-0.91%) | $0.51 | $0.47 | 211,117 | $12.33 M |
| 12/30/2024 | $0.50 | $0.48 (-3.08%) | $0.52 | $0.46 | 215,924 | $12.19 M |
| 12/27/2024 | $0.50 | $0.50 (-0.4%) | $0.52 | $0.48 | 240,600 | $12.52 M |
| 12/26/2024 | $0.45 | $0.48 (6.02%) | $0.49 | $0.44 | 345,400 | $12.05 M |
| 12/24/2024 | $0.45 | $0.45 (0.91%) | $0.47 | $0.44 | 47,100 | $11.42 M |
| 12/23/2024 | $0.46 | $0.45 (-1.74%) | $0.47 | $0.43 | 161,144 | $11.37 M |
| 12/20/2024 | $0.43 | $0.45 (4.87%) | $0.47 | $0.42 | 273,870 | $11.31 M |
| 12/19/2024 | $0.43 | $0.43 (0.94%) | $0.44 | $0.42 | 148,693 | $10.81 M |
| 12/18/2024 | $0.47 | $0.43 (-8.24%) | $0.48 | $0.43 | 254,800 | $10.81 M |
| 12/17/2024 | $0.44 | $0.48 (11.2%) | $0.50 | $0.42 | 370,500 | $12.16 M |
| 12/16/2024 | $0.42 | $0.43 (3.97%) | $0.45 | $0.41 | 298,655 | $10.86 M |
| 12/13/2024 | $0.43 | $0.44 (1.85%) | $0.46 | $0.41 | 174,300 | $11.07 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.
