Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
5.13
-0.05 (-0.97%)
At close: Dec 5, 2025, 4:00 PM EST
5.15
+0.02 (0.39%)
After-hours: Dec 5, 2025, 7:57 PM EST
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.15 | 5.18 | 4.88 | 5.13 | 5.13 | -0.97% | 5,892,850 |
| Dec 4, 2025 | 4.47 | 5.49 | 4.41 | 5.18 | 5.18 | 15.88% | 11,156,050 |
| Dec 3, 2025 | 4.03 | 4.52 | 4.00 | 4.47 | 4.47 | 12.59% | 4,917,886 |
| Dec 2, 2025 | 4.05 | 4.35 | 3.96 | 3.97 | 3.97 | -0.75% | 5,810,440 |
| Dec 1, 2025 | 4.20 | 4.28 | 3.93 | 4.00 | 4.00 | -6.98% | 5,427,640 |
| Nov 28, 2025 | 4.06 | 4.32 | 3.99 | 4.30 | 4.30 | 6.97% | 3,793,286 |
| Nov 26, 2025 | 3.53 | 4.24 | 3.45 | 4.02 | 4.02 | 14.53% | 9,624,716 |
| Nov 25, 2025 | 3.62 | 3.69 | 3.40 | 3.51 | 3.51 | -0.85% | 3,978,302 |
| Nov 24, 2025 | 3.36 | 3.57 | 3.36 | 3.54 | 3.54 | 7.60% | 3,610,858 |
| Nov 21, 2025 | 3.21 | 3.38 | 3.16 | 3.29 | 3.29 | 1.86% | 2,978,471 |
| Nov 20, 2025 | 3.52 | 3.60 | 3.20 | 3.23 | 3.23 | -5.00% | 4,113,629 |
| Nov 19, 2025 | 3.49 | 3.60 | 3.36 | 3.40 | 3.40 | -3.68% | 2,560,126 |
| Nov 18, 2025 | 3.61 | 3.64 | 3.39 | 3.53 | 3.53 | -3.02% | 3,639,926 |
| Nov 17, 2025 | 3.94 | 3.98 | 3.55 | 3.64 | 3.64 | -8.77% | 4,424,340 |
| Nov 14, 2025 | 3.51 | 4.10 | 3.51 | 3.99 | 3.99 | 9.02% | 4,179,882 |
| Nov 13, 2025 | 4.00 | 4.05 | 3.65 | 3.66 | 3.66 | -9.85% | 4,396,536 |
| Nov 12, 2025 | 4.32 | 4.39 | 4.06 | 4.06 | 4.06 | -4.25% | 3,053,273 |
| Nov 11, 2025 | 4.08 | 4.27 | 4.00 | 4.24 | 4.24 | 2.91% | 2,686,867 |
| Nov 10, 2025 | 4.23 | 4.38 | 3.95 | 4.12 | 4.12 | 0.73% | 3,450,811 |
| Nov 7, 2025 | 3.91 | 4.18 | 3.65 | 4.09 | 4.09 | 0.99% | 5,469,291 |
| Nov 6, 2025 | 4.02 | 4.22 | 3.98 | 4.05 | 4.05 | -0.74% | 3,263,484 |
| Nov 5, 2025 | 4.21 | 4.30 | 4.05 | 4.08 | 4.08 | -1.69% | 5,258,469 |
| Nov 4, 2025 | 4.37 | 4.57 | 4.11 | 4.15 | 4.15 | -9.19% | 3,965,993 |
| Nov 3, 2025 | 4.87 | 5.00 | 4.47 | 4.57 | 4.57 | -7.68% | 4,280,574 |
| Oct 31, 2025 | 4.89 | 5.00 | 4.79 | 4.95 | 4.95 | 1.02% | 4,391,795 |
| Oct 30, 2025 | 5.46 | 5.55 | 4.88 | 4.90 | 4.90 | -8.75% | 4,833,029 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.22 | 5.37 | 5.37 | -3.94% | 4,102,373 |
| Oct 28, 2025 | 5.27 | 5.63 | 5.20 | 5.59 | 5.59 | 6.48% | 3,208,301 |
| Oct 27, 2025 | 5.60 | 5.70 | 5.12 | 5.25 | 5.25 | -6.08% | 4,662,448 |
| Oct 24, 2025 | 5.80 | 5.90 | 5.50 | 5.59 | 5.59 | - | 3,636,657 |
| Oct 23, 2025 | 5.57 | 5.69 | 5.41 | 5.59 | 5.59 | 1.64% | 4,471,757 |
| Oct 22, 2025 | 5.47 | 5.59 | 5.19 | 5.50 | 5.50 | -3.68% | 5,892,044 |
| Oct 21, 2025 | 5.55 | 5.80 | 5.39 | 5.71 | 5.71 | 2.70% | 6,171,628 |
| Oct 20, 2025 | 5.19 | 5.69 | 5.12 | 5.56 | 5.56 | 10.54% | 8,624,175 |
| Oct 17, 2025 | 5.23 | 5.33 | 4.81 | 5.03 | 5.03 | -5.18% | 8,342,304 |
| Oct 16, 2025 | 6.06 | 6.30 | 5.25 | 5.31 | 5.31 | -10.39% | 14,788,931 |
| Oct 15, 2025 | 4.51 | 6.55 | 4.50 | 5.92 | 5.92 | 33.03% | 36,027,560 |
| Oct 14, 2025 | 4.26 | 4.64 | 4.21 | 4.45 | 4.45 | 2.42% | 2,509,062 |
| Oct 13, 2025 | 4.35 | 4.46 | 4.20 | 4.35 | 4.35 | 0.58% | 2,662,138 |
| Oct 10, 2025 | 4.50 | 4.53 | 4.10 | 4.32 | 4.32 | -2.92% | 4,691,761 |
| Oct 9, 2025 | 4.54 | 4.72 | 4.43 | 4.45 | 4.45 | -1.77% | 4,196,052 |
| Oct 8, 2025 | 4.12 | 4.82 | 4.10 | 4.53 | 4.53 | 9.95% | 5,798,083 |
| Oct 7, 2025 | 4.21 | 4.26 | 4.00 | 4.12 | 4.12 | -0.96% | 4,106,541 |
| Oct 6, 2025 | 4.03 | 4.22 | 4.01 | 4.16 | 4.16 | 5.05% | 2,781,095 |
| Oct 3, 2025 | 4.02 | 4.12 | 3.88 | 3.96 | 3.96 | -0.25% | 2,387,668 |
| Oct 2, 2025 | 3.77 | 3.98 | 3.75 | 3.97 | 3.97 | 7.30% | 5,391,415 |
| Oct 1, 2025 | 3.54 | 3.76 | 3.52 | 3.70 | 3.70 | 4.23% | 2,288,798 |
| Sep 30, 2025 | 3.53 | 3.59 | 3.42 | 3.55 | 3.55 | 0.28% | 2,228,872 |
| Sep 29, 2025 | 3.37 | 3.58 | 3.28 | 3.54 | 3.54 | 5.99% | 2,864,916 |
| Sep 26, 2025 | 3.39 | 3.49 | 3.33 | 3.34 | 3.34 | -1.47% | 3,970,810 |