5 DAY PERFORMANCE
+184.88%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
-1.53%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-37.01%
Senti Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.37 | $0.36 (-1.91%) | $0.38 | $0.35 | 68.51 K | |
| 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 |
| 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 |
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.
