Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
2.130
-0.090 (-4.05%)
At close: Dec 5, 2025, 4:00 PM EST
2.240
+0.110 (5.16%)
After-hours: Dec 5, 2025, 7:47 PM EST
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.24 | 2.25 | 2.06 | 2.13 | 2.13 | -4.05% | 131,689 |
| Dec 4, 2025 | 2.23 | 2.23 | 2.10 | 2.22 | 2.22 | 0.91% | 112,485 |
| Dec 3, 2025 | 2.08 | 2.22 | 2.06 | 2.20 | 2.20 | 4.76% | 87,607 |
| Dec 2, 2025 | 2.04 | 2.18 | 2.03 | 2.10 | 2.10 | 1.94% | 97,747 |
| Dec 1, 2025 | 2.21 | 2.21 | 2.05 | 2.06 | 2.06 | -7.62% | 87,199 |
| Nov 28, 2025 | 2.14 | 2.25 | 2.14 | 2.23 | 2.23 | 5.69% | 45,656 |
| Nov 26, 2025 | 2.06 | 2.15 | 2.05 | 2.11 | 2.11 | 1.44% | 73,767 |
| Nov 25, 2025 | 2.09 | 2.09 | 2.01 | 2.08 | 2.08 | -0.48% | 43,506 |
| Nov 24, 2025 | 2.02 | 2.16 | 1.94 | 2.09 | 2.09 | 7.73% | 198,219 |
| Nov 21, 2025 | 1.81 | 2.00 | 1.76 | 1.94 | 1.94 | 7.18% | 228,243 |
| Nov 20, 2025 | 1.75 | 1.84 | 1.66 | 1.81 | 1.81 | 2.84% | 88,478 |
| Nov 19, 2025 | 1.75 | 1.79 | 1.61 | 1.76 | 1.76 | 2.92% | 114,348 |
| Nov 18, 2025 | 1.53 | 1.76 | 1.48 | 1.71 | 1.71 | 17.93% | 136,649 |
| Nov 17, 2025 | 1.67 | 1.68 | 1.44 | 1.45 | 1.45 | -9.94% | 116,178 |
| Nov 14, 2025 | 1.74 | 1.80 | 1.61 | 1.61 | 1.61 | -10.06% | 129,021 |
| Nov 13, 2025 | 1.84 | 1.99 | 1.75 | 1.79 | 1.79 | -5.29% | 87,793 |
| Nov 12, 2025 | 1.94 | 1.97 | 1.84 | 1.89 | 1.89 | 3.28% | 65,875 |
| Nov 11, 2025 | 1.88 | 1.93 | 1.82 | 1.83 | 1.83 | -5.18% | 58,695 |
| Nov 10, 2025 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -1.03% | 83,726 |
| Nov 7, 2025 | 1.82 | 1.95 | 1.80 | 1.95 | 1.95 | 7.73% | 66,156 |
| Nov 6, 2025 | 1.92 | 1.97 | 1.81 | 1.81 | 1.81 | -6.70% | 86,964 |
| Nov 5, 2025 | 1.85 | 2.04 | 1.85 | 1.94 | 1.94 | 7.18% | 71,652 |
| Nov 4, 2025 | 1.92 | 2.03 | 1.80 | 1.81 | 1.81 | -9.50% | 123,654 |
| Nov 3, 2025 | 2.03 | 2.09 | 1.95 | 2.00 | 2.00 | -1.48% | 84,544 |
| Oct 31, 2025 | 2.15 | 2.15 | 2.00 | 2.03 | 2.03 | -4.25% | 67,945 |
| Oct 30, 2025 | 2.12 | 2.16 | 2.05 | 2.12 | 2.12 | -1.40% | 42,383 |
| Oct 29, 2025 | 2.24 | 2.27 | 2.10 | 2.15 | 2.15 | -3.59% | 105,987 |
| Oct 28, 2025 | 2.20 | 2.28 | 2.13 | 2.23 | 2.23 | -0.45% | 104,668 |
| Oct 27, 2025 | 2.10 | 2.29 | 2.07 | 2.24 | 2.24 | 7.69% | 92,313 |
| Oct 24, 2025 | 2.00 | 2.17 | 2.00 | 2.08 | 2.08 | 4.00% | 117,721 |
| Oct 23, 2025 | 2.00 | 2.06 | 1.95 | 2.00 | 2.00 | 1.01% | 42,025 |
| Oct 22, 2025 | 2.05 | 2.10 | 1.92 | 1.98 | 1.98 | -3.41% | 133,030 |
| Oct 21, 2025 | 2.11 | 2.16 | 2.05 | 2.05 | 2.05 | -4.21% | 64,709 |
| Oct 20, 2025 | 2.19 | 2.28 | 2.12 | 2.14 | 2.14 | -0.47% | 167,881 |
| Oct 17, 2025 | 2.10 | 2.19 | 2.07 | 2.15 | 2.15 | -1.38% | 135,329 |
| Oct 16, 2025 | 2.31 | 2.55 | 2.10 | 2.18 | 2.18 | -5.63% | 404,581 |
| Oct 15, 2025 | 2.14 | 2.39 | 1.80 | 2.31 | 2.31 | 11.06% | 849,435 |
| Oct 14, 2025 | 1.76 | 2.44 | 1.71 | 2.08 | 2.08 | 23.81% | 2,718,828 |
| Oct 13, 2025 | 1.81 | 1.81 | 1.65 | 1.68 | 1.68 | -0.59% | 65,224 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.68 | 1.69 | 1.69 | -11.05% | 154,311 |
| Oct 9, 2025 | 1.80 | 1.90 | 1.78 | 1.90 | 1.90 | 6.74% | 181,291 |
| Oct 8, 2025 | 1.73 | 1.79 | 1.66 | 1.78 | 1.78 | 2.89% | 134,601 |
| Oct 7, 2025 | 1.69 | 1.75 | 1.62 | 1.73 | 1.73 | 3.59% | 178,478 |
| Oct 6, 2025 | 1.60 | 1.72 | 1.57 | 1.67 | 1.67 | 4.37% | 234,825 |
| Oct 3, 2025 | 1.54 | 1.71 | 1.53 | 1.60 | 1.60 | 5.26% | 349,692 |
| Oct 2, 2025 | 1.45 | 1.60 | 1.43 | 1.52 | 1.52 | 5.56% | 321,379 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 37,394 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 102,435 |
| Sep 29, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 67,446 |
| Sep 26, 2025 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 74,063 |