Senti Biosciences Inc. (SNTI)
NASDAQ: SNTI
· Real-Time Price · USD
1.39
-0.01 (-0.71%)
At close: Sep 26, 2025, 3:59 PM
1.38
-0.72%
After-hours: Sep 26, 2025, 07:48 PM EDT
SNTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 71,208 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 61,300 |
| Sep 24, 2025 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 98,432 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 0.00% | 47,427 |
| Sep 22, 2025 | 1.35 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 387,800 |
| Sep 19, 2025 | 1.40 | 1.43 | 1.31 | 1.35 | 1.35 | -2.88% | 290,900 |
| Sep 18, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 53,727 |
| Sep 17, 2025 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 45,145 |
| Sep 16, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 76,643 |
| Sep 15, 2025 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 102,300 |
| Sep 12, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 76,733 |
| Sep 11, 2025 | 1.31 | 1.39 | 1.30 | 1.38 | 1.38 | 6.15% | 101,475 |
| Sep 10, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.00% | 113,600 |
| Sep 9, 2025 | 1.32 | 1.34 | 1.26 | 1.30 | 1.30 | -1.52% | 135,099 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -5.04% | 200,200 |
| Sep 5, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 0.72% | 187,398 |
| Sep 4, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -4.83% | 142,700 |
| 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 |