Senti Biosciences Holdings Inc SNTI
NASDAQ · United States · Health Technology
$0.3223-0.00 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.32 | -0.62% | $0.31 | $0.33 | $0.31 | 124.60K |
| 2026-10-01 | $0.32 | +3.85% | $0.31 | $0.34 | $0.30 | 613.20K |
| 2026-09-30 | $0.31 | +1.30% | $0.30 | $0.32 | $0.30 | 83.60K |
| 2026-09-29 | $0.31 | -0.65% | $0.31 | $0.34 | $0.30 | 291.80K |
| 2026-09-28 | $0.31 | -5.78% | $0.33 | $0.34 | $0.31 | 549.00K |
| 2026-09-25 | $0.33 | -4.08% | $0.32 | $0.34 | $0.31 | 920.50K |
| 2026-09-24 | $0.34 | +1.48% | $0.35 | $0.37 | $0.33 | 2.30M |
| 2026-09-23 | $0.34 | +6.96% | $0.33 | $0.36 | $0.32 | 10.37M |
| 2026-09-22 | $0.32 | +1.94% | $0.31 | $0.34 | $0.31 | 184.10K |
| 2026-09-21 | $0.31 | -3.12% | $0.32 | $0.32 | $0.31 | 103.60K |
| 2026-09-18 | $0.32 | +2.24% | $0.32 | $0.33 | $0.31 | 212.80K |
| 2026-09-17 | $0.31 | +0.64% | $0.32 | $0.33 | $0.30 | 310.70K |
| 2026-09-16 | $0.31 | +3.67% | $0.31 | $0.33 | $0.29 | 6.29M |
| 2026-09-15 | $0.30 | -0.66% | $0.30 | $0.32 | $0.29 | 216.00K |
| 2026-09-14 | $0.30 | -1.31% | $0.31 | $0.31 | $0.30 | 30.50K |
| 2026-09-11 | $0.31 | +2.00% | $0.30 | $0.32 | $0.30 | 112.20K |
| 2026-09-10 | $0.30 | +0.33% | $0.32 | $0.32 | $0.29 | 116.80K |
| 2026-09-09 | $0.30 | -5.38% | $0.32 | $0.32 | $0.29 | 148.50K |
| 2026-09-08 | $0.32 | -5.11% | $0.33 | $0.34 | $0.31 | 435.50K |
| 2026-09-04 | $0.33 | -2.35% | $0.35 | $0.36 | $0.33 | 133.00K |
| 2026-09-03 | $0.34 | -0.29% | $0.37 | $0.38 | $0.34 | 42.10K |
| 2026-09-02 | $0.34 | +0.59% | $0.34 | $0.36 | $0.34 | 39.60K |
| 2026-09-01 | $0.34 | -10.05% | $0.38 | $0.38 | $0.34 | 72.30K |
| 2026-08-31 | $0.38 | +0.27% | $0.36 | $0.38 | $0.36 | 24.00K |
| 2026-08-28 | $0.38 | -0.26% | $0.39 | $0.40 | $0.37 | 90.80K |
| 2026-08-27 | $0.38 | -2.07% | $0.39 | $0.40 | $0.35 | 142.30K |
| 2026-08-26 | $0.39 | -1.28% | $0.39 | $0.40 | $0.37 | 73.90K |
| 2026-08-25 | $0.39 | +3.44% | $0.38 | $0.40 | $0.37 | 178.40K |
| 2026-08-24 | $0.38 | -2.83% | $0.38 | $0.39 | $0.33 | 756.00K |
| 2026-08-21 | $0.39 | -10.78% | $0.44 | $0.44 | $0.36 | 757.50K |
| 2026-08-20 | $0.44 | -5.83% | $0.46 | $0.47 | $0.44 | 99.70K |
| 2026-08-19 | $0.46 | +7.67% | $0.44 | $0.48 | $0.43 | 210.30K |
| 2026-08-18 | $0.43 | 0.00% | $0.44 | $0.44 | $0.41 | 106.90K |
| 2026-08-17 | $0.43 | -4.23% | $0.42 | $0.44 | $0.40 | 371.60K |
| 2026-08-14 | $0.45 | +16.93% | $0.40 | $0.47 | $0.39 | 608.60K |
| 2026-08-13 | $0.38 | +2.40% | $0.38 | $0.40 | $0.36 | 217.30K |
| 2026-08-12 | $0.38 | +5.04% | $0.35 | $0.39 | $0.35 | 140.10K |
| 2026-08-11 | $0.36 | +2.29% | $0.36 | $0.38 | $0.35 | 160.60K |
| 2026-08-10 | $0.35 | -1.41% | $0.37 | $0.37 | $0.34 | 129.30K |
| 2026-08-07 | $0.35 | -1.39% | $0.37 | $0.38 | $0.33 | 134.40K |
| 2026-08-06 | $0.36 | -3.75% | $0.37 | $0.39 | $0.35 | 69.50K |
| 2026-08-05 | $0.37 | -3.12% | $0.38 | $0.40 | $0.36 | 72.60K |
| 2026-08-04 | $0.38 | +4.05% | $0.39 | $0.40 | $0.37 | 156.70K |
| 2026-08-03 | $0.37 | +8.50% | $0.35 | $0.39 | $0.35 | 137.50K |
| 2026-07-31 | $0.34 | -5.28% | $0.36 | $0.38 | $0.34 | 156.70K |
| 2026-07-30 | $0.36 | +3.75% | $0.36 | $0.38 | $0.34 | 133.50K |
| 2026-07-29 | $0.35 | -9.16% | $0.37 | $0.37 | $0.34 | 229.00K |
| 2026-07-28 | $0.38 | +2.14% | $0.36 | $0.39 | $0.35 | 156.40K |
| 2026-07-27 | $0.37 | -7.43% | $0.40 | $0.42 | $0.36 | 559.40K |
| 2026-07-24 | $0.40 | -5.39% | $0.45 | $0.45 | $0.40 | 190.30K |
| 2026-07-23 | $0.43 | -3.17% | $0.45 | $0.46 | $0.42 | 117.10K |
| 2026-07-22 | $0.44 | -4.13% | $0.47 | $0.48 | $0.44 | 97.10K |
| 2026-07-21 | $0.46 | +5.99% | $0.43 | $0.51 | $0.43 | 708.10K |
| 2026-07-20 | $0.43 | -0.69% | $0.44 | $0.46 | $0.43 | 161.20K |
| 2026-07-17 | $0.44 | -5.00% | $0.44 | $0.46 | $0.42 | 408.40K |
| 2026-07-16 | $0.46 | -21.10% | $0.56 | $0.57 | $0.42 | 1.36M |
| 2026-07-15 | $0.58 | -39.77% | $0.92 | $0.93 | $0.56 | 2.69M |
| 2026-07-14 | $0.97 | +0.83% | $0.99 | $1.00 | $0.95 | 59.30K |
| 2026-07-13 | $0.96 | -6.80% | $1.00 | $1.02 | $0.96 | 103.40K |
| 2026-07-10 | $1.03 | +3.00% | $0.99 | $1.04 | $0.98 | 96.90K |
| 2026-07-09 | $1.00 | -3.85% | $1.05 | $1.09 | $0.99 | 181.30K |
| 2026-07-08 | $1.04 | +2.97% | $1.01 | $1.06 | $1.00 | 94.60K |
| 2026-07-07 | $1.01 | -6.48% | $1.09 | $1.09 | $0.99 | 111.70K |
| 2026-07-06 | $1.08 | +0.93% | $1.06 | $1.11 | $1.06 | 152.20K |
| 2026-07-02 | $1.07 | +0.94% | $1.08 | $1.11 | $1.06 | 112.70K |
| 2026-07-01 | $1.06 | -3.64% | $1.10 | $1.10 | $1.03 | 75.00K |
| 2026-06-30 | $1.10 | -0.90% | $1.11 | $1.12 | $1.08 | 100.80K |
| 2026-06-29 | $1.11 | +1.83% | $1.09 | $1.12 | $1.07 | 132.90K |
| 2026-06-26 | $1.09 | +1.87% | $1.08 | $1.15 | $1.05 | 185.10K |
| 2026-06-25 | $1.07 | -0.93% | $1.07 | $1.10 | $1.04 | 294.10K |
| 2026-06-24 | $1.08 | +16.76% | $0.93 | $1.09 | $0.93 | 579.60K |
| 2026-06-23 | $0.93 | -5.13% | $0.97 | $0.98 | $0.93 | 111.40K |
| 2026-06-22 | $0.98 | +4.61% | $0.95 | $1.01 | $0.93 | 265.30K |
| 2026-06-18 | $0.93 | -2.00% | $0.93 | $0.97 | $0.92 | 114.90K |
| 2026-06-17 | $0.95 | +2.26% | $0.95 | $0.98 | $0.94 | 111.70K |
| 2026-06-16 | $0.93 | -3.83% | $0.96 | $0.99 | $0.93 | 121.90K |
| 2026-06-15 | $0.97 | +0.73% | $0.97 | $1.00 | $0.94 | 238.40K |
| 2026-06-12 | $0.96 | -2.54% | $0.99 | $1.00 | $0.96 | 76.40K |
| 2026-06-11 | $0.99 | +2.60% | $0.97 | $1.00 | $0.94 | 108.40K |
| 2026-06-10 | $0.96 | +5.96% | $0.89 | $0.99 | $0.89 | 206.50K |
| 2026-06-09 | $0.91 | -3.82% | $0.95 | $1.00 | $0.91 | 178.40K |
| 2026-06-08 | $0.94 | -2.38% | $0.96 | $0.98 | $0.94 | 106.90K |
| 2026-06-05 | $0.96 | -3.50% | $0.97 | $1.00 | $0.94 | 225.60K |
| 2026-06-04 | $1.00 | +2.56% | $0.98 | $1.01 | $0.96 | 133.60K |
| 2026-06-03 | $0.98 | -0.91% | $1.01 | $1.01 | $0.98 | 148.00K |
| 2026-06-02 | $0.98 | +0.41% | $1.00 | $1.05 | $0.97 | 263.50K |
| 2026-06-01 | $0.98 | +2.94% | $0.94 | $1.02 | $0.94 | 278.00K |
| 2026-05-29 | $0.95 | -4.80% | $1.00 | $1.02 | $0.95 | 171.50K |
| 2026-05-28 | $1.00 | -0.99% | $1.01 | $1.02 | $0.99 | 131.80K |
| 2026-05-27 | $1.01 | +1.81% | $1.00 | $1.03 | $0.99 | 229.40K |