Senti Biosciences Inc. (SNTI)
NASDAQ: SNTI
· Real-Time Price · USD
1.55
0.02 (1.31%)
At close: Aug 15, 2025, 3:59 PM
1.50
-3.19%
After-hours: Aug 15, 2025, 07:51 PM EDT
SNTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.53 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 73,086 |
| 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 |
| Aug 6, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 43,587 |
| Aug 5, 2025 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | -1.15% | 136,536 |
| Aug 4, 2025 | 1.67 | 1.76 | 1.66 | 1.74 | 1.74 | 3.57% | 60,933 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.62 | 1.68 | 1.68 | -1.18% | 69,928 |
| Jul 31, 2025 | 1.80 | 1.85 | 1.70 | 1.70 | 1.70 | -5.56% | 91,823 |
| Jul 30, 2025 | 1.80 | 1.86 | 1.77 | 1.80 | 1.80 | 0.00% | 72,300 |
| Jul 29, 2025 | 1.87 | 1.90 | 1.77 | 1.80 | 1.80 | -3.74% | 125,132 |
| Jul 28, 2025 | 1.89 | 1.91 | 1.83 | 1.87 | 1.87 | -3.11% | 82,486 |
| Jul 25, 2025 | 2.01 | 2.01 | 1.83 | 1.93 | 1.93 | -3.02% | 244,717 |
| Jul 24, 2025 | 2.10 | 2.10 | 1.96 | 1.99 | 1.99 | -2.93% | 323,713 |
| Jul 23, 2025 | 1.99 | 2.12 | 1.95 | 2.05 | 2.05 | 3.02% | 233,700 |
| Jul 22, 2025 | 2.02 | 2.06 | 1.86 | 1.99 | 1.99 | 0.51% | 170,806 |
| Jul 21, 2025 | 2.00 | 2.06 | 1.98 | 1.98 | 1.98 | 1.54% | 118,200 |