5 DAY PERFORMANCE
+4.11%
1 MONTH PERFORMANCE
-1.71%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
-16.38%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-51.26%
Senti Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $0.97 | $0.97 (0.33%) | $0.97 | $0.96 | 6.21 K | |
| 06/22/2026 | $0.95 | $0.97 (2.8%) | $1.01 | $0.93 | 265.28 K | $30.18 M |
| 06/18/2026 | $0.93 | $0.93 (0.18%) | $0.97 | $0.92 | 114.92 K | $28.86 M |
| 06/17/2026 | $0.95 | $0.95 (0.08%) | $0.98 | $0.94 | 111.79 K | $29.45 M |
| 06/16/2026 | $0.96 | $0.93 (-3.12%) | $0.99 | $0.93 | 121.97 K | $28.80 M |
| 06/15/2026 | $0.97 | $0.97 (0.02%) | $1.00 | $0.94 | 240.17 K | $29.96 M |
| 06/12/2026 | $0.99 | $0.96 (-3.01%) | $1.00 | $0.96 | 76.63 K | $29.74 M |
| 06/11/2026 | $0.97 | $0.98 (1.49%) | $1.00 | $0.94 | 108.55 K | $30.49 M |
| 06/10/2026 | $0.89 | $0.96 (7.32%) | $0.99 | $0.89 | 206.58 K | $29.74 M |
| 06/09/2026 | $0.95 | $0.91 (-4.46%) | $1.00 | $0.91 | 178.43 K | $28.05 M |
| 06/08/2026 | $0.96 | $0.94 (-1.92%) | $0.98 | $0.94 | 106.90 K | $29.16 M |
| 06/05/2026 | $0.97 | $0.97 (-0.47%) | $1.00 | $0.94 | 225.64 K | $29.90 M |
| 06/04/2026 | $0.98 | $1.00 (2.04%) | $1.01 | $0.96 | 133.60 K | $30.97 M |
| 06/03/2026 | $1.01 | $0.98 (-3.44%) | $1.01 | $0.98 | 148.00 K | $30.21 M |
| 06/02/2026 | $1.00 | $0.98 (-1.41%) | $1.05 | $0.97 | 263.55 K | $30.47 M |
| 06/01/2026 | $0.94 | $0.98 (4%) | $1.02 | $0.94 | 278.22 K | $30.36 M |
| 05/29/2026 | $1.00 | $0.95 (-4.36%) | $1.02 | $0.95 | 173.08 K | $29.47 M |
| 05/28/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 133.26 K | $30.97 M |
| 05/27/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 231.07 K | $31.28 M |
| 05/26/2026 | $1.00 | $0.99 (-0.78%) | $1.02 | $0.99 | 262.01 K | $30.73 M |
| 05/22/2026 | $1.00 | $0.99 (-1.31%) | $1.01 | $0.97 | 156.16 K | $30.57 M |
| 05/21/2026 | $1.00 | $0.98 (-1.56%) | $1.01 | $0.95 | 246.92 K | $30.48 M |
| 05/20/2026 | $0.89 | $0.98 (10.56%) | $0.98 | $0.86 | 179.15 K | $30.35 M |
| 05/19/2026 | $0.95 | $0.88 (-6.84%) | $0.96 | $0.86 | 202.73 K | $27.27 M |
| 05/18/2026 | $1.03 | $0.94 (-8.73%) | $1.04 | $0.93 | 284.95 K | $29.12 M |
| 05/15/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 172.10 K | $31.28 M |
| 05/14/2026 | $0.96 | $1.04 (8%) | $1.09 | $0.96 | 572.53 K | $32.21 M |
| 05/13/2026 | $0.97 | $0.96 (-0.72%) | $0.99 | $0.96 | 122.73 K | $29.83 M |
| 05/12/2026 | $1.02 | $0.97 (-4.9%) | $1.03 | $0.96 | 157.10 K | $30.04 M |
| 05/11/2026 | $1.01 | $1.02 (0.99%) | $1.08 | $1.00 | 263.13 K | $31.59 M |
| 05/08/2026 | $1.01 | $0.99 (-2.4%) | $1.02 | $0.97 | 58.82 K | $30.53 M |
| 05/07/2026 | $0.98 | $0.99 (0.52%) | $1.05 | $0.95 | 157.40 K | $30.51 M |
| 05/06/2026 | $0.95 | $0.97 (2.23%) | $1.00 | $0.95 | 108.40 K | $30.09 M |
| 05/05/2026 | $0.95 | $0.95 (0.42%) | $0.96 | $0.95 | 61.30 K | $29.55 M |
| 05/04/2026 | $0.92 | $0.94 (2.35%) | $0.97 | $0.92 | 375.70 K | $29.19 M |
| 05/01/2026 | $0.96 | $1.02 (5.86%) | $1.04 | $0.94 | 296.44 K | $31.59 M |
| 04/30/2026 | $0.99 | $0.92 (-6.58%) | $0.99 | $0.86 | 225.10 K | $28.65 M |
| 04/29/2026 | $0.93 | $0.98 (5.78%) | $1.00 | $0.92 | 150.53 K | $30.47 M |
| 04/28/2026 | $1.00 | $0.96 (-4.47%) | $1.00 | $0.94 | 206.00 K | $29.59 M |
| 04/27/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.00 | 200.34 K | $32.83 M |
| 04/24/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.03 | 207.01 K | $33.76 M |
| 04/23/2026 | $1.12 | $1.01 (-9.82%) | $1.13 | $1.00 | 270.74 K | $31.28 M |
| 04/22/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 102.91 K | $35.31 M |
| 04/21/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.07 | 298.13 K | $34.07 M |
| 04/20/2026 | $1.13 | $1.14 (0.88%) | $1.20 | $1.10 | 490.15 K | $35.31 M |
| 04/17/2026 | $1.02 | $1.10 (7.84%) | $1.13 | $1.00 | 946.90 K | $34.07 M |
| 04/16/2026 | $0.95 | $0.96 (1.23%) | $0.97 | $0.89 | 89.94 K | $29.79 M |
| 04/15/2026 | $0.95 | $0.94 (-1.57%) | $0.96 | $0.90 | 169.59 K | $28.96 M |
| 04/14/2026 | $0.93 | $0.93 (-0.18%) | $0.94 | $0.92 | 76.85 K | $28.75 M |
| 04/13/2026 | $0.89 | $0.90 (1.17%) | $0.93 | $0.87 | 70.97 K | $27.92 M |
| 04/10/2026 | $0.87 | $0.87 (-0.09%) | $0.89 | $0.86 | 40.92 K | $27.04 M |
| 04/09/2026 | $0.87 | $0.87 (-0.29%) | $0.89 | $0.84 | 90.55 K | $26.80 M |
| 04/08/2026 | $0.89 | $0.85 (-4.37%) | $0.90 | $0.85 | 115.32 K | $26.39 M |
| 04/07/2026 | $0.92 | $0.86 (-6.52%) | $0.92 | $0.86 | 108.00 K | $26.64 M |
| 04/06/2026 | $0.87 | $0.91 (4.96%) | $0.93 | $0.85 | 64.92 K | $28.25 M |
| 04/02/2026 | $0.83 | $0.86 (3.17%) | $0.87 | $0.82 | 86.06 K | $26.52 M |
| 04/01/2026 | $0.84 | $0.84 (-0.13%) | $0.89 | $0.81 | 146.80 K | $25.98 M |
| 03/31/2026 | $0.83 | $0.81 (-1.58%) | $0.83 | $0.77 | 110.80 K | $25.15 M |
| 03/30/2026 | $0.78 | $0.77 (-1.05%) | $0.82 | $0.77 | 176.01 K | $23.90 M |
| 03/27/2026 | $0.86 | $0.79 (-8.28%) | $0.86 | $0.79 | 248.80 K | $24.47 M |
| 03/26/2026 | $0.89 | $0.88 (-1.19%) | $0.90 | $0.87 | 53.50 K | $27.30 M |
| 03/25/2026 | $0.90 | $0.88 (-2.13%) | $0.93 | $0.88 | 85.85 K | $27.29 M |
| 03/24/2026 | $0.89 | $0.86 (-3.64%) | $0.93 | $0.86 | 75.11 K | $26.68 M |
| 03/23/2026 | $0.94 | $0.90 (-3.91%) | $0.94 | $0.89 | 40.82 K | $27.87 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.
