Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
7.56
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
8.00
+0.44 (5.82%)
After-hours: Aug 13, 2025, 7:56 PM EDT
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.65 | 7.65 | 7.34 | 7.56 | 7.56 | 0.03% | 5,865 |
| Aug 12, 2025 | 7.39 | 8.13 | 7.35 | 7.56 | 7.56 | 0.91% | 11,264 |
| Aug 11, 2025 | 8.22 | 8.23 | 7.38 | 7.49 | 7.49 | -2.09% | 29,529 |
| Aug 8, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | 6.10% | 81,469 |
| Aug 7, 2025 | 7.75 | 7.75 | 7.20 | 7.21 | 7.21 | -6.97% | 6,526 |
| Aug 6, 2025 | 8.24 | 8.24 | 7.50 | 7.75 | 7.75 | -5.95% | 8,800 |
| Aug 5, 2025 | 8.27 | 8.50 | 7.91 | 8.24 | 8.24 | -4.74% | 8,492 |
| Aug 4, 2025 | 10.32 | 10.64 | 8.05 | 8.65 | 8.65 | -16.22% | 115,331 |
| Aug 1, 2025 | 7.48 | 10.99 | 7.37 | 10.33 | 10.33 | 38.03% | 213,366 |
| Jul 31, 2025 | 7.39 | 7.90 | 7.10 | 7.48 | 7.48 | 2.33% | 35,309 |
| Jul 30, 2025 | 6.87 | 7.31 | 6.87 | 7.31 | 7.31 | 7.50% | 5,567 |
| Jul 29, 2025 | 7.03 | 7.03 | 6.33 | 6.80 | 6.80 | -2.86% | 13,966 |
| Jul 28, 2025 | 6.84 | 7.13 | 6.84 | 7.00 | 7.00 | 0.29% | 9,382 |
| Jul 25, 2025 | 7.05 | 7.15 | 6.75 | 6.98 | 6.98 | -2.51% | 7,595 |
| Jul 24, 2025 | 7.00 | 7.64 | 6.89 | 7.16 | 7.16 | 0.85% | 18,222 |
| Jul 23, 2025 | 7.80 | 7.85 | 6.93 | 7.10 | 7.10 | -1.53% | 12,604 |
| Jul 22, 2025 | 7.59 | 8.00 | 7.11 | 7.21 | 7.21 | -6.49% | 34,292 |
| Jul 21, 2025 | 7.84 | 8.42 | 7.32 | 7.71 | 7.71 | -1.66% | 6,601 |
| Jul 18, 2025 | 7.68 | 7.97 | 7.68 | 7.84 | 7.84 | -2.24% | 4,389 |
| Jul 17, 2025 | 7.87 | 8.37 | 7.80 | 8.02 | 8.02 | -2.24% | 14,696 |
| Jul 16, 2025 | 7.62 | 8.38 | 7.62 | 8.20 | 8.20 | 3.19% | 2,144 |
| Jul 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.67% | 625 |
| Jul 14, 2025 | 8.30 | 8.30 | 7.65 | 8.09 | 8.09 | -0.98% | 10,065 |
| Jul 11, 2025 | 8.90 | 8.90 | 8.17 | 8.17 | 8.17 | -10.27% | 3,032 |
| Jul 10, 2025 | 9.15 | 9.15 | 8.24 | 9.10 | 9.10 | -0.55% | 5,717 |
| Jul 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.33% | 478 |
| Jul 8, 2025 | 9.00 | 9.27 | 8.76 | 9.03 | 9.03 | -1.31% | 4,662 |
| Jul 7, 2025 | 9.02 | 9.15 | 8.80 | 9.15 | 9.15 | 1.33% | 3,809 |
| Jul 3, 2025 | 9.00 | 9.07 | 9.00 | 9.03 | 9.03 | -2.54% | 5,809 |
| Jul 2, 2025 | 8.84 | 9.32 | 8.72 | 9.27 | 9.27 | 4.69% | 8,680 |
| Jul 1, 2025 | 8.97 | 8.97 | 8.58 | 8.85 | 8.85 | 3.15% | 6,436 |
| Jun 30, 2025 | 8.85 | 8.98 | 8.49 | 8.58 | 8.58 | -1.15% | 24,549 |
| Jun 27, 2025 | 8.10 | 8.75 | 8.03 | 8.68 | 8.68 | 3.58% | 11,505 |
| Jun 26, 2025 | 8.63 | 8.63 | 7.62 | 8.38 | 8.38 | -2.50% | 6,820 |
| Jun 25, 2025 | 8.47 | 8.74 | 8.46 | 8.60 | 8.60 | 1.48% | 7,953 |
| Jun 24, 2025 | 8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 5.09% | 8,713 |
| Jun 23, 2025 | 7.30 | 8.06 | 7.30 | 8.06 | 8.06 | 5.22% | 17,740 |
| Jun 20, 2025 | 7.50 | 7.75 | 7.11 | 7.66 | 7.66 | 2.41% | 13,483 |
| Jun 18, 2025 | 6.47 | 7.70 | 6.18 | 7.48 | 7.48 | 14.20% | 44,370 |
| Jun 17, 2025 | 6.40 | 6.70 | 5.86 | 6.55 | 6.55 | 0.46% | 33,693 |
| Jun 16, 2025 | 6.00 | 7.00 | 6.00 | 6.52 | 6.52 | 8.67% | 19,981 |
| Jun 13, 2025 | 6.48 | 6.48 | 5.60 | 6.00 | 6.00 | -10.58% | 27,281 |
| Jun 12, 2025 | 6.60 | 6.80 | 6.60 | 6.71 | 6.71 | 2.63% | 2,752 |
| Jun 11, 2025 | 6.73 | 7.08 | 6.45 | 6.54 | 6.54 | -6.33% | 5,397 |
| Jun 10, 2025 | 7.60 | 7.60 | 6.70 | 6.98 | 6.98 | -0.03% | 5,049 |
| Jun 9, 2025 | 6.88 | 7.40 | 6.45 | 6.98 | 6.98 | 1.42% | 4,897 |
| Jun 6, 2025 | 7.40 | 7.42 | 6.88 | 6.88 | 6.88 | -4.65% | 4,496 |
| Jun 5, 2025 | 7.00 | 7.30 | 6.62 | 7.22 | 7.22 | 2.53% | 6,701 |
| Jun 4, 2025 | 6.80 | 7.10 | 6.19 | 7.04 | 7.04 | 4.14% | 8,758 |
| Jun 3, 2025 | 6.40 | 7.00 | 6.40 | 6.76 | 6.76 | 7.27% | 8,636 |