5 DAY PERFORMANCE
+4.88%
1 MONTH PERFORMANCE
+13.28%
3 MONTH PERFORMANCE
+17.98%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-70.43%
Senti Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $0.95 | $0.95 (0.42%) | $0.96 | $0.95 | 61.57 K | $21.45 M |
| 05/04/2026 | $0.92 | $0.94 (2.35%) | $0.97 | $0.92 | 375.70 K | $21.19 M |
| 05/01/2026 | $0.96 | $1.02 (5.86%) | $1.04 | $0.94 | 296.44 K | $22.93 M |
| 04/30/2026 | $0.99 | $0.92 (-6.58%) | $0.99 | $0.86 | 225.10 K | $20.79 M |
| 04/29/2026 | $0.93 | $0.98 (5.78%) | $1.00 | $0.92 | 150.53 K | $22.12 M |
| 04/28/2026 | $1.00 | $0.96 (-4.47%) | $1.00 | $0.94 | 206.00 K | $21.48 M |
| 04/27/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.00 | 200.34 K | $23.83 M |
| 04/24/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.03 | 207.01 K | $24.51 M |
| 04/23/2026 | $1.12 | $1.01 (-9.82%) | $1.13 | $1.00 | 270.74 K | $22.71 M |
| 04/22/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 102.91 K | $25.63 M |
| 04/21/2026 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.07 | 298.13 K | $24.73 M |
| 04/20/2026 | $1.13 | $1.14 (0.88%) | $1.20 | $1.10 | 490.15 K | $25.63 M |
| 04/17/2026 | $1.02 | $1.10 (7.84%) | $1.13 | $1.00 | 946.90 K | $24.73 M |
| 04/16/2026 | $0.95 | $0.96 (1.23%) | $0.97 | $0.89 | 89.94 K | $21.62 M |
| 04/15/2026 | $0.95 | $0.94 (-1.57%) | $0.96 | $0.90 | 169.59 K | $21.02 M |
| 04/14/2026 | $0.93 | $0.93 (-0.18%) | $0.94 | $0.92 | 76.85 K | $20.87 M |
| 04/13/2026 | $0.89 | $0.90 (1.17%) | $0.93 | $0.87 | 70.97 K | $20.27 M |
| 04/10/2026 | $0.87 | $0.87 (-0.09%) | $0.89 | $0.86 | 40.92 K | $19.63 M |
| 04/09/2026 | $0.87 | $0.87 (-0.29%) | $0.89 | $0.84 | 90.55 K | $19.45 M |
| 04/08/2026 | $0.89 | $0.85 (-4.37%) | $0.90 | $0.85 | 115.32 K | $19.16 M |
| 04/07/2026 | $0.92 | $0.86 (-6.52%) | $0.92 | $0.86 | 108.00 K | $19.34 M |
| 04/06/2026 | $0.87 | $0.91 (4.96%) | $0.93 | $0.85 | 64.92 K | $20.50 M |
| 04/02/2026 | $0.83 | $0.86 (3.17%) | $0.87 | $0.82 | 86.06 K | $19.25 M |
| 04/01/2026 | $0.84 | $0.84 (-0.13%) | $0.89 | $0.81 | 146.80 K | $18.86 M |
| 03/31/2026 | $0.83 | $0.81 (-1.58%) | $0.83 | $0.77 | 110.80 K | $18.26 M |
| 03/30/2026 | $0.78 | $0.77 (-1.05%) | $0.82 | $0.77 | 176.01 K | $17.35 M |
| 03/27/2026 | $0.86 | $0.79 (-8.28%) | $0.86 | $0.79 | 248.80 K | $17.76 M |
| 03/26/2026 | $0.89 | $0.88 (-1.19%) | $0.90 | $0.87 | 53.50 K | $19.82 M |
| 03/25/2026 | $0.90 | $0.88 (-2.13%) | $0.93 | $0.88 | 85.85 K | $19.81 M |
| 03/24/2026 | $0.89 | $0.86 (-3.64%) | $0.93 | $0.86 | 75.11 K | $19.36 M |
| 03/23/2026 | $0.94 | $0.90 (-3.91%) | $0.94 | $0.89 | 40.82 K | $20.24 M |
| 03/20/2026 | $0.88 | $0.92 (4.55%) | $0.94 | $0.86 | 189.58 K | $24.13 M |
| 03/19/2026 | $0.96 | $0.90 (-5.73%) | $0.97 | $0.86 | 226.66 K | $23.62 M |
| 03/18/2026 | $0.96 | $0.97 (1.07%) | $0.98 | $0.94 | 86.50 K | $25.45 M |
| 03/17/2026 | $0.97 | $0.98 (1.03%) | $1.00 | $0.96 | 54.40 K | $25.70 M |
| 03/16/2026 | $0.94 | $0.98 (4.4%) | $0.99 | $0.94 | 89.03 K | $25.74 M |
| 03/13/2026 | $0.99 | $0.93 (-6.01%) | $0.99 | $0.92 | 127.00 K | $24.43 M |
| 03/12/2026 | $0.99 | $1.00 (0.53%) | $1.01 | $0.98 | 75.17 K | $26.10 M |
| 03/11/2026 | $0.99 | $1.01 (2.54%) | $1.01 | $0.98 | 92.89 K | $26.49 M |
| 03/10/2026 | $1.00 | $0.99 (-0.41%) | $1.02 | $0.99 | 93.90 K | $26.05 M |
| 03/09/2026 | $0.98 | $0.97 (-0.74%) | $1.01 | $0.95 | 229.40 K | $25.51 M |
| 03/06/2026 | $0.92 | $0.96 (5.45%) | $0.98 | $0.91 | 152.60 K | $25.31 M |
| 03/05/2026 | $0.95 | $0.94 (-1.5%) | $0.98 | $0.92 | 66.58 K | $24.60 M |
| 03/04/2026 | $0.93 | $0.95 (2.02%) | $0.98 | $0.93 | 106.00 K | $24.98 M |
| 03/03/2026 | $0.91 | $0.95 (4.48%) | $0.95 | $0.88 | 142.45 K | $24.94 M |
| 03/02/2026 | $0.90 | $0.93 (3.43%) | $0.95 | $0.90 | 91.62 K | $24.42 M |
| 02/27/2026 | $0.98 | $0.94 (-3.67%) | $0.99 | $0.93 | 84.27 K | $24.76 M |
| 02/26/2026 | $0.92 | $0.98 (6.17%) | $1.01 | $0.92 | 223.13 K | $25.73 M |
| 02/25/2026 | $0.93 | $0.95 (1.73%) | $0.95 | $0.91 | 118.20 K | $24.79 M |
| 02/24/2026 | $0.89 | $0.93 (4.79%) | $0.95 | $0.85 | 173.77 K | $24.39 M |
| 02/23/2026 | $0.84 | $0.87 (3.39%) | $0.88 | $0.84 | 126.84 K | $22.78 M |
| 02/20/2026 | $0.90 | $0.86 (-4.44%) | $0.94 | $0.85 | 230.23 K | $22.56 M |
| 02/19/2026 | $0.95 | $0.89 (-6.51%) | $0.95 | $0.87 | 166.98 K | $23.34 M |
| 02/18/2026 | $0.86 | $0.92 (6.84%) | $0.93 | $0.86 | 199.65 K | $24.13 M |
| 02/17/2026 | $0.85 | $0.86 (1.57%) | $0.87 | $0.84 | 61.24 K | $22.51 M |
| 02/13/2026 | $0.82 | $0.83 (1.43%) | $0.87 | $0.82 | 118.40 K | $21.82 M |
| 02/12/2026 | $0.86 | $0.81 (-5.8%) | $0.90 | $0.80 | 213.42 K | $21.25 M |
| 02/11/2026 | $0.92 | $0.87 (-5.88%) | $0.93 | $0.87 | 125.69 K | $22.71 M |
| 02/10/2026 | $0.93 | $0.88 (-5.31%) | $0.93 | $0.88 | 107.30 K | $23.15 M |
| 02/09/2026 | $0.94 | $0.91 (-3.35%) | $0.94 | $0.86 | 190.30 K | $23.83 M |
| 02/06/2026 | $0.86 | $0.93 (8.36%) | $0.95 | $0.82 | 220.10 K | $24.40 M |
| 02/05/2026 | $0.90 | $0.82 (-8.64%) | $0.91 | $0.80 | 305.20 K | $21.56 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.
