5 DAY PERFORMANCE
+211.60%
1 MONTH PERFORMANCE
+149.61%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
+5.43%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-28.15%
Senti Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.32 | $0.32 (0%) | $0.32 | $0.31 | 94.44 K | $9.92 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 |
| 08/04/2026 | $0.39 | $0.39 (-0.98%) | $0.40 | $0.37 | 156.74 K | $11.92 M |
| 08/03/2026 | $0.35 | $0.37 (5.47%) | $0.39 | $0.35 | 137.55 K | $11.46 M |
| 07/31/2026 | $0.36 | $0.34 (-6.09%) | $0.38 | $0.34 | 156.74 K | $10.55 M |
| 07/30/2026 | $0.36 | $0.36 (1.26%) | $0.38 | $0.34 | 133.90 K | $11.16 M |
| 07/29/2026 | $0.37 | $0.35 (-6.8%) | $0.37 | $0.34 | 229.00 K | $10.75 M |
| 07/28/2026 | $0.36 | $0.38 (5.12%) | $0.39 | $0.35 | 157.13 K | $11.82 M |
| 07/27/2026 | $0.40 | $0.37 (-6.65%) | $0.42 | $0.36 | 559.42 K | $11.57 M |
| 07/24/2026 | $0.45 | $0.40 (-9.87%) | $0.45 | $0.40 | 190.39 K | $12.51 M |
| 07/23/2026 | $0.45 | $0.43 (-4.99%) | $0.46 | $0.42 | 117.27 K | $13.21 M |
| 07/22/2026 | $0.47 | $0.44 (-6.63%) | $0.48 | $0.44 | 97.10 K | $13.64 M |
| 07/21/2026 | $0.43 | $0.46 (7.07%) | $0.51 | $0.43 | 708.13 K | $14.26 M |
| 07/20/2026 | $0.44 | $0.43 (-0.66%) | $0.46 | $0.43 | 161.25 K | $13.44 M |
| 07/17/2026 | $0.44 | $0.44 (-0.68%) | $0.46 | $0.42 | 408.43 K | $13.53 M |
| 07/16/2026 | $0.56 | $0.46 (-18.2%) | $0.57 | $0.42 | 1.36 M | $14.24 M |
| 07/15/2026 | $0.92 | $0.58 (-36.74%) | $0.92 | $0.56 | 2.69 M | $18.07 M |
| 07/14/2026 | $0.99 | $0.97 (-2.27%) | $1.00 | $0.95 | 59.30 K | $29.96 M |
| 07/13/2026 | $1.00 | $0.96 (-3.75%) | $1.02 | $0.96 | 103.40 K | $29.73 M |
| 07/10/2026 | $0.99 | $1.03 (3.83%) | $1.04 | $0.98 | 96.90 K | $31.90 M |
| 07/09/2026 | $1.05 | $1.00 (-4.76%) | $1.09 | $0.99 | 181.30 K | $30.97 M |
| 07/08/2026 | $1.01 | $1.04 (2.97%) | $1.06 | $1.00 | 94.60 K | $32.21 M |
| 07/07/2026 | $1.09 | $1.01 (-7.34%) | $1.09 | $0.99 | 111.70 K | $31.28 M |
| 07/06/2026 | $1.06 | $1.08 (1.89%) | $1.11 | $1.06 | 152.33 K | $33.45 M |
| 07/02/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.06 | 112.70 K | $33.14 M |
| 07/01/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 75.07 K | $32.83 M |
| 06/30/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 100.92 K | $34.07 M |
| 06/29/2026 | $1.09 | $1.11 (1.83%) | $1.12 | $1.07 | 132.90 K | $34.38 M |
| 06/26/2026 | $1.08 | $1.09 (0.93%) | $1.15 | $1.06 | 185.41 K | $33.76 M |
| 06/25/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.04 | 294.10 K | $33.14 M |
| 06/24/2026 | $0.93 | $1.08 (16.76%) | $1.09 | $0.93 | 579.60 K | $33.45 M |
| 06/23/2026 | $0.97 | $0.92 (-4.69%) | $0.98 | $0.92 | 111.65 K | $28.63 M |
| 06/22/2026 | $0.95 | $0.97 (2.8%) | $1.01 | $0.93 | 265.30 K | $30.18 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.
