5 DAY PERFORMANCE
+28.69%
1 MONTH PERFORMANCE
+11.85%
3 MONTH PERFORMANCE
-18.96%
6 MONTH PERFORMANCE
+46.13%
YEAR-TO-DATE PERFORMANCE
+29.06%
1 YEAR PERFORMANCE
+18.90%
Senti Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.40 | $3.34 (-1.76%) | $3.44 | $3.25 | 12,406 | $15.07 M |
| 03/11/2025 | $3.44 | $3.44 (0%) | $3.46 | $3.29 | 15,147 | $15.75 M |
| 03/10/2025 | $3.42 | $3.47 (1.46%) | $3.59 | $3.15 | 35,722 | $15.88 M |
| 03/07/2025 | $3.30 | $3.52 (6.67%) | $3.82 | $3.30 | 27,345 | $16.11 M |
| 03/06/2025 | $3.30 | $3.45 (4.55%) | $3.45 | $3.21 | 51,037 | $15.79 M |
| 03/05/2025 | $2.96 | $3.17 (7.09%) | $3.17 | $2.96 | 55,224 | $14.51 M |
| 03/04/2025 | $2.69 | $2.88 (7.06%) | $2.97 | $2.69 | 76,100 | $13.18 M |
| 03/03/2025 | $3.05 | $2.86 (-6.23%) | $3.15 | $2.75 | 29,330 | $13.09 M |
| 02/28/2025 | $3.66 | $3.01 (-17.76%) | $3.66 | $2.63 | 256,400 | $13.78 M |
| 02/27/2025 | $3.77 | $3.66 (-2.92%) | $3.84 | $3.55 | 16,072 | $16.75 M |
| 02/26/2025 | $3.89 | $3.84 (-1.29%) | $3.90 | $3.82 | 6,800 | $17.58 M |
| 02/25/2025 | $3.79 | $3.77 (-0.53%) | $3.85 | $3.57 | 84,518 | $17.26 M |
| 02/24/2025 | $4.01 | $3.85 (-3.99%) | $4.01 | $3.68 | 18,624 | $17.62 M |
| 02/21/2025 | $3.98 | $3.96 (-0.5%) | $4.09 | $3.95 | 8,834 | $18.13 M |
| 02/20/2025 | $4.04 | $3.99 (-1.24%) | $4.05 | $3.92 | 15,800 | $18.26 M |
| 02/19/2025 | $4.22 | $4.05 (-4.03%) | $4.22 | $3.99 | 28,000 | $18.54 M |
| 02/18/2025 | $4.41 | $4.23 (-4.08%) | $4.50 | $4.12 | 24,739 | $19.36 M |
| 02/14/2025 | $4.05 | $4.36 (7.65%) | $4.36 | $4.02 | 51,300 | $19.96 M |
| 02/13/2025 | $4.02 | $4.02 (0%) | $4.13 | $3.90 | 24,404 | $18.40 M |
| 02/12/2025 | $4.00 | $4.05 (1.25%) | $4.06 | $3.92 | 31,800 | $18.54 M |
| 02/11/2025 | $4.00 | $4.00 (0%) | $4.08 | $4.00 | 19,100 | $18.31 M |
| 02/10/2025 | $4.09 | $4.02 (-1.71%) | $4.14 | $4.00 | 17,500 | $18.40 M |
| 02/07/2025 | $4.43 | $4.15 (-6.32%) | $4.43 | $4.11 | 17,900 | $19.00 M |
| 02/06/2025 | $4.46 | $4.33 (-2.91%) | $4.49 | $4.30 | 24,100 | $19.82 M |
| 02/05/2025 | $3.97 | $4.46 (12.34%) | $4.48 | $3.87 | 33,060 | $20.41 M |
| 02/04/2025 | $4.29 | $3.86 (-10.02%) | $4.29 | $3.82 | 46,500 | $17.67 M |
| 02/03/2025 | $4.29 | $4.39 (2.33%) | $4.48 | $4.20 | 16,529 | $20.09 M |
| 01/31/2025 | $4.55 | $4.36 (-4.18%) | $4.56 | $4.35 | 15,700 | $19.96 M |
| 01/30/2025 | $4.47 | $4.42 (-1.12%) | $4.49 | $4.31 | 18,827 | $20.23 M |
| 01/29/2025 | $4.40 | $4.26 (-3.18%) | $4.50 | $4.25 | 10,467 | $19.50 M |
| 01/28/2025 | $4.30 | $4.52 (5.12%) | $4.52 | $4.12 | 28,413 | $20.69 M |
| 01/27/2025 | $4.69 | $4.52 (-3.62%) | $5.00 | $4.40 | 64,123 | $20.69 M |
| 01/24/2025 | $4.96 | $4.72 (-4.84%) | $4.96 | $4.51 | 109,800 | $21.60 M |
| 01/23/2025 | $4.46 | $4.45 (-0.22%) | $4.60 | $4.41 | 19,067 | $20.37 M |
| 01/22/2025 | $4.48 | $4.57 (2.01%) | $4.78 | $4.46 | 52,200 | $20.92 M |
| 01/21/2025 | $4.78 | $4.47 (-6.49%) | $4.78 | $4.40 | 67,816 | $20.46 M |
| 01/17/2025 | $4.25 | $4.67 (9.88%) | $4.80 | $4.10 | 137,400 | $21.38 M |
| 01/16/2025 | $3.86 | $4.19 (8.55%) | $4.93 | $3.72 | 458,831 | $19.18 M |
| 01/15/2025 | $3.97 | $3.81 (-4.03%) | $3.97 | $3.79 | 31,631 | $17.44 M |
| 01/14/2025 | $3.75 | $3.81 (1.6%) | $3.95 | $3.70 | 44,300 | $17.44 M |
| 01/13/2025 | $3.71 | $3.79 (2.16%) | $3.90 | $3.68 | 31,916 | $17.35 M |
| 01/10/2025 | $3.95 | $3.93 (-0.51%) | $4.02 | $3.68 | 57,764 | $17.99 M |
| 01/08/2025 | $4.30 | $3.90 (-9.3%) | $4.30 | $3.78 | 64,619 | $17.85 M |
| 01/07/2025 | $4.56 | $4.43 (-2.85%) | $4.72 | $4.35 | 48,115 | $20.28 M |
| 01/06/2025 | $4.39 | $4.53 (3.19%) | $4.77 | $4.16 | 107,000 | $20.73 M |
| 01/03/2025 | $3.92 | $4.30 (9.69%) | $4.54 | $3.84 | 142,793 | $19.68 M |
| 01/02/2025 | $3.60 | $3.81 (5.83%) | $3.89 | $3.54 | 80,326 | $17.44 M |
| 12/31/2024 | $3.69 | $3.51 (-4.88%) | $3.80 | $3.50 | 69,978 | $16.07 M |
| 12/30/2024 | $3.80 | $3.56 (-6.32%) | $3.84 | $3.51 | 109,343 | $16.29 M |
| 12/27/2024 | $4.19 | $3.92 (-6.44%) | $4.19 | $3.80 | 74,010 | $17.94 M |
| 12/26/2024 | $4.15 | $4.14 (-0.24%) | $4.16 | $4.00 | 62,087 | $18.95 M |
| 12/24/2024 | $4.13 | $4.17 (0.97%) | $4.26 | $4.00 | 59,100 | $19.09 M |
| 12/23/2024 | $3.92 | $4.00 (2.04%) | $4.18 | $3.78 | 120,368 | $18.31 M |
| 12/20/2024 | $4.08 | $3.97 (-2.7%) | $4.29 | $3.82 | 190,900 | $18.17 M |
| 12/19/2024 | $4.06 | $3.98 (-1.97%) | $4.15 | $3.60 | 149,541 | $18.22 M |
| 12/18/2024 | $5.03 | $4.01 (-20.28%) | $5.10 | $3.82 | 275,621 | $18.35 M |
| 12/17/2024 | $5.41 | $5.15 (-4.81%) | $5.43 | $5.02 | 190,600 | $23.57 M |
| 12/16/2024 | $5.11 | $5.11 (0%) | $5.44 | $4.62 | 249,500 | $23.39 M |
| 12/13/2024 | $5.61 | $5.57 (-0.71%) | $5.88 | $5.32 | 199,881 | $25.49 M |
| 12/12/2024 | $5.63 | $5.59 (-0.71%) | $5.96 | $5.33 | 147,315 | $25.59 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.
