Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
3.930
+0.380 (10.70%)
At close: Feb 6, 2026, 4:00 PM EST
4.000
+0.070 (1.78%)
After-hours: Feb 6, 2026, 7:57 PM EST
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.69 | 4.00 | 3.69 | 3.93 | 3.93 | 10.70% | 3,269,958 |
| Feb 5, 2026 | 4.00 | 4.07 | 3.53 | 3.55 | 3.55 | -12.78% | 3,578,273 |
| Feb 4, 2026 | 4.41 | 4.42 | 4.06 | 4.07 | 4.07 | -7.71% | 2,666,328 |
| Feb 3, 2026 | 4.59 | 4.69 | 4.24 | 4.41 | 4.41 | -3.92% | 1,642,425 |
| Feb 2, 2026 | 4.37 | 4.65 | 4.27 | 4.59 | 4.59 | 3.61% | 1,842,995 |
| Jan 30, 2026 | 4.52 | 4.63 | 4.41 | 4.43 | 4.43 | -3.70% | 2,207,569 |
| Jan 29, 2026 | 4.72 | 4.86 | 4.59 | 4.60 | 4.60 | -3.16% | 2,000,959 |
| Jan 28, 2026 | 5.00 | 5.02 | 4.74 | 4.75 | 4.75 | -4.43% | 2,377,332 |
| Jan 27, 2026 | 4.79 | 5.20 | 4.79 | 4.97 | 4.97 | 4.19% | 2,028,463 |
| Jan 26, 2026 | 4.80 | 4.88 | 4.61 | 4.77 | 4.77 | -1.24% | 2,103,037 |
| Jan 23, 2026 | 4.98 | 5.12 | 4.82 | 4.83 | 4.83 | -3.40% | 2,125,666 |
| Jan 22, 2026 | 4.82 | 5.20 | 4.71 | 5.00 | 5.00 | 5.04% | 4,040,310 |
| Jan 21, 2026 | 4.58 | 4.87 | 4.55 | 4.76 | 4.76 | 3.93% | 2,273,599 |
| Jan 20, 2026 | 4.44 | 4.71 | 4.36 | 4.58 | 4.58 | - | 2,893,553 |
| Jan 16, 2026 | 4.75 | 4.83 | 4.55 | 4.58 | 4.58 | -1.93% | 2,771,554 |
| Jan 15, 2026 | 4.75 | 4.83 | 4.60 | 4.67 | 4.67 | -1.48% | 2,818,214 |
| Jan 14, 2026 | 4.68 | 4.92 | 4.63 | 4.74 | 4.74 | 0.85% | 2,347,104 |
| Jan 13, 2026 | 4.61 | 4.79 | 4.37 | 4.70 | 4.70 | 2.62% | 2,398,917 |
| Jan 12, 2026 | 4.52 | 4.63 | 4.40 | 4.58 | 4.58 | 0.44% | 2,029,321 |
| Jan 9, 2026 | 4.57 | 4.69 | 4.43 | 4.56 | 4.56 | 0.88% | 2,563,087 |
| Jan 8, 2026 | 4.70 | 4.91 | 4.51 | 4.52 | 4.52 | -4.44% | 2,830,115 |
| Jan 7, 2026 | 4.42 | 4.84 | 4.40 | 4.73 | 4.73 | 8.49% | 2,841,613 |
| Jan 6, 2026 | 4.06 | 4.48 | 4.05 | 4.36 | 4.36 | 7.39% | 3,338,779 |
| Jan 5, 2026 | 4.21 | 4.38 | 4.01 | 4.06 | 4.06 | -3.10% | 2,789,481 |
| Jan 2, 2026 | 4.13 | 4.20 | 4.02 | 4.19 | 4.19 | 2.95% | 1,493,996 |
| Dec 31, 2025 | 4.04 | 4.10 | 3.93 | 4.07 | 4.07 | -0.25% | 2,718,808 |
| Dec 30, 2025 | 4.12 | 4.18 | 4.03 | 4.08 | 4.08 | -0.97% | 2,266,941 |
| Dec 29, 2025 | 4.36 | 4.40 | 4.10 | 4.12 | 4.12 | -6.58% | 2,843,281 |
| Dec 26, 2025 | 4.52 | 4.52 | 4.33 | 4.41 | 4.41 | -2.65% | 1,753,102 |
| Dec 24, 2025 | 4.52 | 4.55 | 4.43 | 4.53 | 4.53 | - | 1,011,925 |
| Dec 23, 2025 | 4.54 | 4.59 | 4.43 | 4.53 | 4.53 | -0.88% | 2,146,339 |
| Dec 22, 2025 | 4.43 | 4.73 | 4.40 | 4.57 | 4.57 | 4.82% | 3,115,899 |
| Dec 19, 2025 | 4.54 | 4.67 | 4.36 | 4.36 | 4.36 | -3.11% | 10,755,732 |
| Dec 18, 2025 | 4.91 | 5.05 | 4.46 | 4.50 | 4.50 | -5.86% | 4,452,723 |
| Dec 17, 2025 | 5.00 | 5.04 | 4.74 | 4.78 | 4.78 | -4.40% | 4,470,023 |
| Dec 16, 2025 | 5.00 | 5.29 | 4.86 | 5.00 | 5.00 | -1.57% | 5,540,631 |
| Dec 15, 2025 | 5.16 | 5.36 | 5.01 | 5.08 | 5.08 | -1.17% | 8,153,008 |
| Dec 12, 2025 | 5.00 | 5.35 | 4.87 | 5.14 | 5.14 | 2.80% | 8,110,646 |
| Dec 11, 2025 | 4.92 | 5.11 | 4.85 | 5.00 | 5.00 | 1.21% | 4,708,808 |
| Dec 10, 2025 | 4.30 | 4.96 | 4.25 | 4.94 | 4.94 | 13.56% | 5,354,301 |
| Dec 9, 2025 | 4.59 | 4.74 | 4.33 | 4.35 | 4.35 | -6.05% | 4,229,835 |
| Dec 8, 2025 | 5.37 | 5.43 | 4.61 | 4.63 | 4.63 | -9.75% | 5,082,624 |
| Dec 5, 2025 | 5.15 | 5.18 | 4.88 | 5.13 | 5.13 | -0.97% | 5,897,963 |
| Dec 4, 2025 | 4.47 | 5.49 | 4.41 | 5.18 | 5.18 | 15.88% | 11,176,726 |
| Dec 3, 2025 | 4.03 | 4.52 | 4.00 | 4.47 | 4.47 | 12.59% | 4,931,441 |
| Dec 2, 2025 | 4.05 | 4.35 | 3.96 | 3.97 | 3.97 | -0.75% | 5,811,405 |
| Dec 1, 2025 | 4.20 | 4.28 | 3.93 | 4.00 | 4.00 | -6.98% | 5,435,244 |
| Nov 28, 2025 | 4.06 | 4.32 | 3.99 | 4.30 | 4.30 | 6.97% | 3,920,721 |
| Nov 26, 2025 | 3.53 | 4.24 | 3.45 | 4.02 | 4.02 | 14.53% | 9,700,288 |
| Nov 25, 2025 | 3.62 | 3.69 | 3.40 | 3.51 | 3.51 | -0.85% | 3,982,842 |