Senti Biosciences Inc. (SNTI)
NASDAQ: SNTI
· Real-Time Price · USD
1.39
0.01 (0.72%)
At close: Sep 05, 2025, 3:59 PM
1.40
0.72%
After-hours: Sep 05, 2025, 06:53 PM EDT
SNTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -4.83% | 142,313 |
| Sep 3, 2025 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | 1.40% | 206,335 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -2.72% | 226,950 |
| Aug 29, 2025 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 180,213 |
| Aug 28, 2025 | 1.56 | 1.61 | 1.52 | 1.55 | 1.55 | -0.64% | 128,900 |
| Aug 27, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 61,586 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 91,300 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.52 | 1.59 | 1.59 | -3.64% | 171,546 |
| Aug 22, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 3.77% | 70,307 |
| Aug 21, 2025 | 1.59 | 1.65 | 1.53 | 1.59 | 1.59 | 0.63% | 78,407 |
| Aug 20, 2025 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | -1.25% | 27,208 |
| Aug 19, 2025 | 1.63 | 1.65 | 1.57 | 1.60 | 1.60 | 0.00% | 74,738 |
| Aug 18, 2025 | 1.52 | 1.62 | 1.46 | 1.60 | 1.60 | 5.26% | 152,200 |
| Aug 15, 2025 | 1.53 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 74,700 |
| Aug 14, 2025 | 1.53 | 1.62 | 1.48 | 1.53 | 1.53 | -0.65% | 151,121 |
| Aug 13, 2025 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 4.05% | 113,700 |
| Aug 12, 2025 | 1.51 | 1.57 | 1.46 | 1.48 | 1.48 | -2.63% | 88,800 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -3.80% | 359,343 |
| Aug 8, 2025 | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | 2.60% | 89,136 |
| Aug 7, 2025 | 1.67 | 1.67 | 1.51 | 1.54 | 1.54 | -8.88% | 162,400 |