Senti Biosciences, Inc. (SNTI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.60

north_east

$0.08 (5.26%)

Day's range

$1.53

$1.71

5 DAY PERFORMANCE

-27.27%

1 MONTH PERFORMANCE

-17.95%

3 MONTH PERFORMANCE

+21.21%

6 MONTH PERFORMANCE

-58.33%

YEAR-TO-DATE PERFORMANCE

-54.42%

1 YEAR PERFORMANCE

-70.91%

Senti Biosciences, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$2.23	$2.19 (-1.79%)	$2.28	$2.14	23.66 K
12/05/2025	$2.24	$2.13 (-4.91%)	$2.25	$2.06	131.69 K	$55.87 M
12/04/2025	$2.23	$2.22 (-0.45%)	$2.23	$2.10	112.50 K	$58.23 M
12/03/2025	$2.08	$2.20 (5.77%)	$2.22	$2.06	87.83 K	$57.70 M
12/02/2025	$2.04	$2.10 (2.94%)	$2.18	$2.03	97.75 K	$55.08 M
12/01/2025	$2.21	$2.06 (-6.79%)	$2.21	$2.05	87.20 K	$54.03 M
11/28/2025	$2.14	$2.23 (4.21%)	$2.25	$2.14	46.20 K	$58.49 M
11/26/2025	$2.06	$2.11 (2.43%)	$2.15	$2.05	74.10 K	$55.34 M
11/25/2025	$2.09	$2.08 (-0.48%)	$2.09	$2.01	43.51 K	$54.55 M
11/24/2025	$2.02	$2.09 (3.47%)	$2.16	$1.94	198.71 K	$54.82 M
11/21/2025	$1.81	$1.94 (7.18%)	$2.00	$1.76	233.90 K	$50.88 M
11/20/2025	$1.75	$1.81 (3.43%)	$1.84	$1.66	88.50 K	$47.47 M
11/19/2025	$1.75	$1.76 (0.57%)	$1.79	$1.61	114.35 K	$46.16 M
11/18/2025	$1.53	$1.71 (11.76%)	$1.76	$1.48	136.65 K	$44.85 M
11/17/2025	$1.67	$1.45 (-13.17%)	$1.68	$1.44	116.20 K	$38.03 M
11/14/2025	$1.74	$1.61 (-7.47%)	$1.80	$1.61	129.02 K	$42.23 M
11/13/2025	$1.84	$1.79 (-2.72%)	$1.99	$1.75	87.80 K	$46.95 M
11/12/2025	$1.94	$1.89 (-2.58%)	$1.97	$1.84	65.88 K	$49.57 M
11/11/2025	$1.88	$1.83 (-2.66%)	$1.93	$1.82	58.70 K	$48.00 M
11/10/2025	$1.98	$1.93 (-2.53%)	$1.98	$1.91	83.73 K	$50.62 M
11/07/2025	$1.82	$1.95 (7.14%)	$1.95	$1.80	66.20 K	$50.86 M
11/06/2025	$1.92	$1.81 (-5.73%)	$1.97	$1.81	87.00 K	$47.21 M
11/05/2025	$1.85	$1.94 (4.86%)	$2.04	$1.85	71.65 K	$50.60 M
11/04/2025	$1.92	$1.81 (-5.73%)	$2.03	$1.80	123.70 K	$47.21 M
11/03/2025	$2.03	$2.00 (-1.48%)	$2.09	$1.95	84.54 K	$52.16 M
10/31/2025	$2.15	$2.03 (-5.58%)	$2.15	$2.00	67.95 K	$52.94 M
10/30/2025	$2.12	$2.12 (0%)	$2.15	$2.05	42.40 K	$55.29 M
10/29/2025	$2.24	$2.15 (-4.02%)	$2.27	$2.10	105.99 K	$56.07 M
10/28/2025	$2.20	$2.23 (1.36%)	$2.28	$2.13	104.70 K	$58.16 M
10/27/2025	$2.10	$2.24 (6.67%)	$2.29	$2.07	92.31 K	$58.42 M
10/24/2025	$2.00	$2.08 (4%)	$2.17	$2.00	117.72 K	$54.25 M
10/23/2025	$2.00	$2.00 (0%)	$2.06	$1.95	42.03 K	$52.16 M
10/22/2025	$2.05	$1.98 (-3.41%)	$2.10	$1.92	133.03 K	$51.64 M
10/21/2025	$2.11	$2.05 (-2.84%)	$2.16	$2.05	64.71 K	$53.47 M
10/20/2025	$2.19	$2.14 (-2.28%)	$2.28	$2.12	167.90 K	$55.81 M
10/17/2025	$2.10	$2.15 (2.38%)	$2.19	$2.07	135.33 K	$56.07 M
10/16/2025	$2.31	$2.18 (-5.63%)	$2.55	$2.10	404.60 K	$56.86 M
10/15/2025	$2.14	$2.31 (7.94%)	$2.39	$1.80	849.44 K	$60.25 M
10/14/2025	$1.76	$2.08 (18.18%)	$2.44	$1.71	2.72 M	$54.25 M
10/13/2025	$1.81	$1.68 (-7.18%)	$1.81	$1.65	65.22 K	$43.82 M
10/10/2025	$1.90	$1.69 (-11.05%)	$1.90	$1.68	154.31 K	$44.08 M
10/09/2025	$1.80	$1.90 (5.56%)	$1.90	$1.78	181.30 K	$49.55 M
10/08/2025	$1.73	$1.78 (2.89%)	$1.79	$1.66	134.60 K	$46.42 M
10/07/2025	$1.69	$1.73 (2.37%)	$1.75	$1.62	178.50 K	$45.12 M
10/06/2025	$1.60	$1.67 (4.37%)	$1.72	$1.57	234.83 K	$43.56 M
10/03/2025	$1.54	$1.60 (3.9%)	$1.71	$1.53	349.70 K	$41.73 M
10/02/2025	$1.45	$1.52 (4.83%)	$1.60	$1.43	321.40 K	$39.64 M
10/01/2025	$1.40	$1.44 (2.86%)	$1.44	$1.40	37.39 K	$37.56 M
09/30/2025	$1.42	$1.41 (-0.7%)	$1.43	$1.39	102.44 K	$36.77 M
09/29/2025	$1.38	$1.40 (1.45%)	$1.42	$1.38	67.45 K	$36.51 M
09/26/2025	$1.39	$1.39 (0%)	$1.40	$1.35	74.10 K	$36.25 M
09/25/2025	$1.42	$1.40 (-1.41%)	$1.43	$1.36	61.30 K	$36.51 M
09/24/2025	$1.40	$1.41 (0.71%)	$1.43	$1.36	98.43 K	$36.77 M
09/23/2025	$1.40	$1.39 (-0.71%)	$1.40	$1.37	47.43 K	$36.25 M
09/22/2025	$1.35	$1.39 (2.96%)	$1.43	$1.33	387.80 K	$36.25 M
09/19/2025	$1.40	$1.35 (-3.57%)	$1.43	$1.31	290.90 K	$35.21 M
09/18/2025	$1.38	$1.39 (0.72%)	$1.41	$1.36	53.73 K	$36.25 M
09/17/2025	$1.39	$1.37 (-1.44%)	$1.42	$1.37	45.15 K	$35.73 M
09/16/2025	$1.36	$1.39 (2.21%)	$1.40	$1.34	76.64 K	$36.25 M
09/15/2025	$1.35	$1.36 (0.74%)	$1.40	$1.33	102.30 K	$35.47 M
09/12/2025	$1.36	$1.35 (-0.74%)	$1.38	$1.34	76.73 K	$35.21 M
09/11/2025	$1.31	$1.38 (5.34%)	$1.39	$1.30	101.48 K	$35.99 M
09/10/2025	$1.29	$1.30 (0.78%)	$1.32	$1.26	113.60 K	$33.91 M
09/09/2025	$1.32	$1.30 (-1.52%)	$1.34	$1.26	135.10 K	$33.91 M
09/08/2025	$1.39	$1.32 (-5.04%)	$1.39	$1.31	200.20 K	$34.43 M