Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
1.500
-0.040 (-2.60%)
Aug 14, 2025, 11:36 AM - Market open
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 4.05% | 113,689 |
| Aug 12, 2025 | 1.51 | 1.57 | 1.46 | 1.48 | 1.48 | -2.63% | 88,780 |
| 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 | 1.68 | 1.51 | 1.54 | 1.54 | -8.88% | 162,364 |
| 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 | - | 72,289 |
| 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% | 233,678 |
| 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% | 118,175 |
| Jul 18, 2025 | 2.08 | 2.08 | 1.93 | 1.95 | 1.95 | -2.99% | 169,706 |
| Jul 17, 2025 | 1.93 | 2.05 | 1.93 | 2.01 | 2.01 | 2.03% | 205,614 |
| Jul 16, 2025 | 1.82 | 1.99 | 1.82 | 1.97 | 1.97 | 4.79% | 214,596 |
| Jul 15, 2025 | 1.94 | 1.96 | 1.80 | 1.88 | 1.88 | -4.57% | 341,441 |
| Jul 14, 2025 | 2.05 | 2.05 | 1.77 | 1.97 | 1.97 | -7.51% | 6,079,856 |
| Jul 11, 2025 | 2.28 | 2.29 | 2.13 | 2.13 | 2.13 | -8.19% | 1,269,770 |
| Jul 10, 2025 | 2.37 | 2.40 | 2.25 | 2.32 | 2.32 | -1.28% | 72,364 |
| Jul 9, 2025 | 2.18 | 2.43 | 2.18 | 2.35 | 2.35 | 6.82% | 171,541 |
| Jul 8, 2025 | 2.23 | 2.25 | 2.15 | 2.20 | 2.20 | -0.45% | 62,113 |
| Jul 7, 2025 | 2.20 | 2.34 | 2.10 | 2.21 | 2.21 | 0.45% | 95,252 |
| Jul 3, 2025 | 2.20 | 2.34 | 2.18 | 2.20 | 2.20 | -0.45% | 113,805 |
| Jul 2, 2025 | 2.20 | 2.35 | 2.05 | 2.21 | 2.21 | 0.91% | 136,427 |
| Jul 1, 2025 | 2.15 | 2.27 | 2.15 | 2.19 | 2.19 | 3.79% | 99,464 |
| Jun 30, 2025 | 2.14 | 2.20 | 2.08 | 2.11 | 2.11 | -2.31% | 73,260 |
| Jun 27, 2025 | 2.10 | 2.18 | 2.03 | 2.16 | 2.16 | 2.37% | 92,211 |
| Jun 26, 2025 | 2.03 | 2.22 | 1.98 | 2.11 | 2.11 | 2.93% | 99,404 |
| Jun 25, 2025 | 2.05 | 2.06 | 1.97 | 2.05 | 2.05 | 2.50% | 150,431 |
| Jun 24, 2025 | 1.96 | 2.12 | 1.95 | 2.00 | 2.00 | 0.50% | 90,356 |
| Jun 23, 2025 | 2.04 | 2.19 | 1.90 | 1.99 | 1.99 | -6.57% | 265,838 |
| Jun 20, 2025 | 2.20 | 2.32 | 2.09 | 2.13 | 2.13 | -6.58% | 775,926 |
| Jun 18, 2025 | 2.90 | 3.03 | 2.23 | 2.28 | 2.28 | -17.99% | 3,902,433 |
| Jun 17, 2025 | 2.89 | 3.40 | 2.66 | 2.78 | 2.78 | -2.80% | 928,587 |
| Jun 16, 2025 | 2.60 | 3.02 | 2.60 | 2.86 | 2.86 | 10.00% | 95,078 |
| Jun 13, 2025 | 2.89 | 2.95 | 2.56 | 2.60 | 2.60 | -9.09% | 94,778 |
| Jun 12, 2025 | 2.96 | 3.10 | 2.79 | 2.86 | 2.86 | 1.78% | 102,948 |
| Jun 11, 2025 | 3.20 | 3.20 | 2.78 | 2.81 | 2.81 | -6.95% | 185,952 |
| Jun 10, 2025 | 3.10 | 3.42 | 3.00 | 3.02 | 3.02 | -3.21% | 128,725 |
| Jun 9, 2025 | 3.65 | 3.76 | 2.99 | 3.12 | 3.12 | -18.75% | 288,712 |
| Jun 6, 2025 | 3.57 | 3.88 | 3.30 | 3.84 | 3.84 | 7.87% | 67,607 |
| Jun 5, 2025 | 3.25 | 3.62 | 3.24 | 3.56 | 3.56 | 5.01% | 23,969 |
| Jun 4, 2025 | 3.20 | 3.43 | 3.07 | 3.39 | 3.39 | 7.62% | 27,244 |
| Jun 3, 2025 | 3.18 | 3.21 | 3.04 | 3.15 | 3.15 | 1.94% | 20,443 |