Senti Biosciences Inc. (SNTI)
3.10
-0.56 (-15.30%)
At close: Feb 28, 2025, 3:49 PM
3.53
13.87%
Pre-market: Mar 03, 2025, 04:07 AM EST
SNTI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.66 | 3.66 | 2.63 | 3.01 | -0.65 | -17.76% | 256,282 |
| Feb 27, 2025 | 3.77 | 3.84 | 3.55 | 3.66 | -0.18 | -4.69% | 16,072 |
| Feb 26, 2025 | 3.89 | 3.90 | 3.82 | 3.84 | 0.07 | 1.86% | 6,800 |
| Feb 25, 2025 | 3.79 | 3.85 | 3.57 | 3.77 | -0.08 | -2.08% | 84,518 |
| Feb 24, 2025 | 4.01 | 4.01 | 3.68 | 3.85 | -0.11 | -2.78% | 18,624 |
| Feb 21, 2025 | 3.98 | 4.09 | 3.95 | 3.96 | -0.03 | -0.75% | 8,834 |
| Feb 20, 2025 | 4.04 | 4.05 | 3.92 | 3.99 | -0.06 | -1.48% | 15,800 |
| Feb 19, 2025 | 4.22 | 4.22 | 3.99 | 4.05 | -0.18 | -4.26% | 28,000 |
| Feb 18, 2025 | 4.41 | 4.50 | 4.12 | 4.23 | -0.13 | -2.98% | 24,739 |
| Feb 14, 2025 | 4.05 | 4.36 | 4.02 | 4.36 | 0.34 | 8.46% | 51,300 |
| Feb 13, 2025 | 4.02 | 4.13 | 3.90 | 4.02 | -0.03 | -0.74% | 24,404 |
| Feb 12, 2025 | 4.00 | 4.06 | 3.92 | 4.05 | 0.05 | 1.25% | 31,800 |
| Feb 11, 2025 | 4.00 | 4.08 | 4.00 | 4.00 | -0.02 | -0.50% | 19,100 |
| Feb 10, 2025 | 4.09 | 4.14 | 4.00 | 4.02 | -0.13 | -3.13% | 17,500 |
| Feb 7, 2025 | 4.43 | 4.43 | 4.11 | 4.15 | -0.18 | -4.16% | 17,900 |
| Feb 6, 2025 | 4.46 | 4.49 | 4.30 | 4.33 | -0.13 | -2.91% | 24,100 |
| Feb 5, 2025 | 3.97 | 4.48 | 3.87 | 4.46 | 0.60 | 15.54% | 33,060 |
| Feb 4, 2025 | 4.29 | 4.29 | 3.82 | 3.86 | -0.53 | -12.07% | 46,500 |
| Feb 3, 2025 | 4.29 | 4.48 | 4.20 | 4.39 | 0.03 | 0.69% | 16,529 |
| Jan 31, 2025 | 4.55 | 4.56 | 4.35 | 4.36 | -0.06 | -1.36% | 15,700 |
| Jan 30, 2025 | 4.47 | 4.49 | 4.31 | 4.42 | 0.16 | 3.76% | 18,827 |
| Jan 29, 2025 | 4.40 | 4.50 | 4.25 | 4.26 | -0.26 | -5.75% | 10,467 |
| Jan 28, 2025 | 4.30 | 4.52 | 4.12 | 4.52 | 0.00 | 0.00% | 28,413 |
| Jan 27, 2025 | 4.69 | 5.00 | 4.40 | 4.52 | -0.20 | -4.24% | 64,123 |
| Jan 24, 2025 | 4.96 | 4.96 | 4.51 | 4.72 | 0.27 | 6.07% | 109,800 |
| Jan 23, 2025 | 4.46 | 4.60 | 4.41 | 4.45 | -0.12 | -2.63% | 19,067 |
| Jan 22, 2025 | 4.48 | 4.78 | 4.46 | 4.57 | 0.10 | 2.24% | 52,200 |
| Jan 21, 2025 | 4.78 | 4.78 | 4.40 | 4.47 | -0.20 | -4.28% | 67,816 |
| Jan 17, 2025 | 4.25 | 4.80 | 4.10 | 4.67 | 0.48 | 11.46% | 137,400 |
| Jan 16, 2025 | 3.86 | 4.93 | 3.72 | 4.19 | 0.38 | 9.97% | 458,831 |
| Jan 15, 2025 | 3.97 | 3.97 | 3.79 | 3.81 | 0.00 | 0.00% | 31,631 |
| Jan 14, 2025 | 3.75 | 3.95 | 3.70 | 3.81 | 0.02 | 0.53% | 44,300 |
| Jan 13, 2025 | 3.71 | 3.90 | 3.68 | 3.79 | -0.14 | -3.56% | 31,916 |
| Jan 10, 2025 | 3.95 | 4.02 | 3.68 | 3.93 | 0.03 | 0.77% | 57,764 |
| Jan 8, 2025 | 4.30 | 4.30 | 3.78 | 3.90 | -0.53 | -11.96% | 64,619 |
| Jan 7, 2025 | 4.56 | 4.72 | 4.35 | 4.43 | -0.10 | -2.21% | 48,115 |
| Jan 6, 2025 | 4.39 | 4.77 | 4.16 | 4.53 | 0.23 | 5.35% | 107,000 |
| Jan 3, 2025 | 3.92 | 4.54 | 3.84 | 4.30 | 0.49 | 12.86% | 142,793 |
| Jan 2, 2025 | 3.60 | 3.89 | 3.54 | 3.81 | 0.30 | 8.55% | 80,326 |
| Dec 31, 2024 | 3.69 | 3.80 | 3.50 | 3.51 | -0.05 | -1.40% | 69,978 |
| Dec 30, 2024 | 3.80 | 3.84 | 3.51 | 3.56 | -0.36 | -9.18% | 109,343 |
| Dec 27, 2024 | 4.19 | 4.19 | 3.80 | 3.92 | -0.22 | -5.31% | 74,010 |
| Dec 26, 2024 | 4.15 | 4.16 | 4.00 | 4.14 | -0.03 | -0.72% | 62,087 |
| Dec 24, 2024 | 4.13 | 4.26 | 4.00 | 4.17 | 0.17 | 4.25% | 59,100 |
| Dec 23, 2024 | 3.92 | 4.18 | 3.78 | 4.00 | 0.03 | 0.76% | 120,368 |
| Dec 20, 2024 | 4.08 | 4.29 | 3.82 | 3.97 | -0.01 | -0.25% | 190,900 |
| Dec 19, 2024 | 4.06 | 4.15 | 3.60 | 3.98 | -0.03 | -0.75% | 149,541 |
| Dec 18, 2024 | 5.03 | 5.10 | 3.82 | 4.01 | -1.14 | -22.14% | 275,621 |
| Dec 17, 2024 | 5.41 | 5.43 | 5.02 | 5.15 | 0.04 | 0.78% | 190,600 |
| Dec 16, 2024 | 5.11 | 5.44 | 4.62 | 5.11 | -0.46 | -8.26% | 249,500 |