5 DAY PERFORMANCE
+487.52%
1 MONTH PERFORMANCE
+181.08%
3 MONTH PERFORMANCE
+160.05%
6 MONTH PERFORMANCE
+1.68%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-50.00%
Senti Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.17 | $0.18 (2.38%) | $0.18 | $0.17 | 416.00 K | $5.50 M |
| 11/03/2026 | $0.18 | $0.18 (-3.32%) | $0.19 | $0.17 | 267.61 K | $5.54 M |
| 11/02/2026 | $0.17 | $0.19 (9.3%) | $0.20 | $0.16 | 897.14 K | $5.86 M |
| 10/30/2026 | $0.17 | $0.17 (-4.57%) | $0.20 | $0.15 | 1.60 M | $5.14 M |
| 10/29/2026 | $0.21 | $0.22 (1.45%) | $0.24 | $0.21 | 1.83 M | $6.76 M |
| 10/28/2026 | $0.18 | $0.22 (18.84%) | $0.23 | $0.18 | 9.99 M | $6.70 M |
| 10/27/2026 | $0.17 | $0.19 (11.4%) | $0.20 | $0.16 | 87.47 M | $5.81 M |
| 10/26/2026 | $0.19 | $0.18 (-5.86%) | $0.19 | $0.17 | 70.91 M | $5.45 M |
| 10/23/2026 | $0.19 | $0.19 (1.84%) | $0.19 | $0.17 | 366.39 K | $5.87 M |
| 10/22/2026 | $0.21 | $0.19 (-9.29%) | $0.21 | $0.19 | 201.48 K | $5.93 M |
| 10/21/2026 | $0.22 | $0.22 (-1.54%) | $0.22 | $0.21 | 252.39 K | $6.77 M |
| 10/20/2026 | $0.21 | $0.23 (6.6%) | $0.23 | $0.21 | 290.81 K | $7.09 M |
| 10/19/2026 | $0.22 | $0.23 (4.04%) | $0.23 | $0.21 | 309.13 K | $7.06 M |
| 10/16/2026 | $0.25 | $0.22 (-9.31%) | $0.25 | $0.21 | 3.50 M | $7.00 M |
| 10/15/2026 | $0.24 | $0.26 (9%) | $0.26 | $0.24 | 18.99 M | $8.14 M |
| 10/14/2026 | $0.25 | $0.24 (-4.9%) | $0.26 | $0.24 | 168.19 K | $7.50 M |
| 10/13/2026 | $0.31 | $0.26 (-17.74%) | $0.31 | $0.25 | 302.82 K | $7.94 M |
| 10/12/2026 | $0.31 | $0.32 (2.51%) | $0.32 | $0.31 | 142.80 K | $9.92 M |
| 10/09/2026 | $0.32 | $0.31 (-2.9%) | $0.32 | $0.31 | 114.03 K | $9.79 M |
| 10/08/2026 | $0.31 | $0.32 (2.68%) | $0.33 | $0.31 | 248.72 K | $10.02 M |
| 10/07/2026 | $0.31 | $0.33 (5.4%) | $0.35 | $0.31 | 330.74 K | $10.28 M |
| 10/06/2026 | $0.33 | $0.32 (-0.62%) | $0.34 | $0.31 | 208.61 K | $10.06 M |
| 10/05/2026 | $0.31 | $0.35 (11.32%) | $0.35 | $0.31 | 387.40 K | $10.75 M |
| 10/02/2026 | $0.31 | $0.32 (2.41%) | $0.33 | $0.31 | 124.60 K | $10.04 M |
| 10/01/2026 | $0.31 | $0.32 (3.05%) | $0.34 | $0.30 | 613.34 K | $10.10 M |
| 09/30/2026 | $0.30 | $0.31 (2.7%) | $0.32 | $0.30 | 84.18 K | $9.72 M |
| 09/29/2026 | $0.31 | $0.31 (-1.16%) | $0.34 | $0.30 | 292.76 K | $9.58 M |
| 09/28/2026 | $0.33 | $0.31 (-6.03%) | $0.34 | $0.31 | 549.04 K | $9.65 M |
| 09/25/2026 | $0.32 | $0.33 (2.91%) | $0.34 | $0.31 | 926.32 K | $10.26 M |
| 09/24/2026 | $0.35 | $0.34 (-2%) | $0.37 | $0.33 | 2.30 M | $10.68 M |
| 09/23/2026 | $0.33 | $0.34 (2.49%) | $0.36 | $0.32 | 10.37 M | $10.53 M |
| 09/22/2026 | $0.31 | $0.32 (0.9%) | $0.34 | $0.31 | 185.64 K | $9.83 M |
| 09/21/2026 | $0.32 | $0.31 (-3.13%) | $0.32 | $0.31 | 103.78 K | $9.65 M |
| 09/18/2026 | $0.32 | $0.32 (0%) | $0.33 | $0.31 | 214.81 K | $9.97 M |
| 09/17/2026 | $0.32 | $0.31 (-1.48%) | $0.33 | $0.30 | 312.82 K | $9.75 M |
| 09/16/2026 | $0.31 | $0.31 (1.39%) | $0.33 | $0.29 | 6.29 M | $9.70 M |
| 09/15/2026 | $0.30 | $0.30 (0%) | $0.32 | $0.29 | 217.45 K | $9.34 M |
| 09/14/2026 | $0.31 | $0.30 (-2.55%) | $0.31 | $0.30 | 30.50 K | $9.41 M |
| 09/11/2026 | $0.30 | $0.31 (2%) | $0.32 | $0.30 | 112.52 K | $9.53 M |
| 09/10/2026 | $0.32 | $0.30 (-5%) | $0.32 | $0.29 | 116.82 K | $9.34 M |
| 09/09/2026 | $0.32 | $0.30 (-7.43%) | $0.32 | $0.29 | 148.56 K | $9.31 M |
| 09/08/2026 | $0.33 | $0.32 (-5.05%) | $0.34 | $0.31 | 435.50 K | $9.84 M |
| 09/04/2026 | $0.35 | $0.33 (-4.97%) | $0.36 | $0.33 | 133.08 K | $10.36 M |
| 09/03/2026 | $0.37 | $0.34 (-7.56%) | $0.38 | $0.34 | 42.32 K | $10.62 M |
| 09/02/2026 | $0.34 | $0.34 (0.26%) | $0.36 | $0.34 | 43.09 K | $10.65 M |
| 09/01/2026 | $0.38 | $0.34 (-10.53%) | $0.38 | $0.34 | 77.50 K | $10.59 M |
| 08/31/2026 | $0.36 | $0.38 (3.96%) | $0.38 | $0.36 | 24.05 K | $11.78 M |
| 08/28/2026 | $0.39 | $0.38 (-3.46%) | $0.40 | $0.37 | 91.01 K | $11.74 M |
| 08/27/2026 | $0.39 | $0.38 (-2.33%) | $0.40 | $0.35 | 143.02 K | $11.76 M |
| 08/26/2026 | $0.39 | $0.39 (-1.33%) | $0.40 | $0.37 | 74.49 K | $12.03 M |
| 08/25/2026 | $0.38 | $0.39 (2.87%) | $0.40 | $0.37 | 178.72 K | $12.17 M |
| 08/24/2026 | $0.38 | $0.38 (-0.53%) | $0.39 | $0.33 | 756.09 K | $11.77 M |
| 08/21/2026 | $0.44 | $0.39 (-10.87%) | $0.44 | $0.36 | 757.55 K | $12.10 M |
| 08/20/2026 | $0.46 | $0.44 (-5.81%) | $0.47 | $0.44 | 99.71 K | $13.58 M |
| 08/19/2026 | $0.44 | $0.46 (5.71%) | $0.48 | $0.43 | 210.33 K | $14.42 M |
| 08/18/2026 | $0.44 | $0.43 (-2.21%) | $0.44 | $0.41 | 106.90 K | $13.40 M |
| 08/17/2026 | $0.42 | $0.43 (2.33%) | $0.44 | $0.40 | 371.61 K | $13.39 M |
| 08/14/2026 | $0.40 | $0.45 (12.25%) | $0.47 | $0.39 | 608.60 K | $13.98 M |
| 08/13/2026 | $0.38 | $0.38 (1.24%) | $0.40 | $0.36 | 217.35 K | $11.96 M |
| 08/12/2026 | $0.35 | $0.38 (7.2%) | $0.39 | $0.35 | 140.14 K | $11.69 M |
| 08/11/2026 | $0.36 | $0.36 (-0.47%) | $0.38 | $0.35 | 160.60 K | $11.13 M |
| 08/10/2026 | $0.37 | $0.35 (-5.42%) | $0.37 | $0.34 | 129.30 K | $10.87 M |
| 08/07/2026 | $0.37 | $0.35 (-3.47%) | $0.38 | $0.33 | 134.46 K | $10.95 M |
| 08/06/2026 | $0.37 | $0.36 (-3.03%) | $0.39 | $0.35 | 69.51 K | $11.12 M |
| 08/05/2026 | $0.38 | $0.37 (-0.8%) | $0.40 | $0.36 | 72.65 K | $11.55 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.
