Sana Biotechnology, Inc. (SANA)
NASDAQ: SANA · Real-Time Price · USD
4.410
-0.120 (-2.65%)
At close: Dec 26, 2025, 4:00 PM EST
4.344
-0.066 (-1.50%)
After-hours: Dec 26, 2025, 7:27 PM EST
Sana Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.52 | 4.52 | 4.33 | 4.41 | 4.41 | -2.65% | 1,750,636 |
| Dec 24, 2025 | 4.52 | 4.55 | 4.43 | 4.53 | 4.53 | - | 1,009,192 |
| Dec 23, 2025 | 4.54 | 4.59 | 4.43 | 4.53 | 4.53 | -0.88% | 2,114,679 |
| Dec 22, 2025 | 4.43 | 4.73 | 4.40 | 4.57 | 4.57 | 4.82% | 3,115,145 |
| Dec 19, 2025 | 4.54 | 4.67 | 4.36 | 4.36 | 4.36 | -3.11% | 10,667,193 |
| Dec 18, 2025 | 4.91 | 5.05 | 4.46 | 4.50 | 4.50 | -5.86% | 4,452,120 |
| Dec 17, 2025 | 5.00 | 5.04 | 4.74 | 4.78 | 4.78 | -4.40% | 4,464,694 |
| 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 |
| Nov 24, 2025 | 3.36 | 3.57 | 3.36 | 3.54 | 3.54 | 7.60% | 3,614,803 |
| Nov 21, 2025 | 3.21 | 3.38 | 3.16 | 3.29 | 3.29 | 1.86% | 2,989,003 |
| Nov 20, 2025 | 3.52 | 3.60 | 3.20 | 3.23 | 3.23 | -5.00% | 4,121,102 |
| Nov 19, 2025 | 3.49 | 3.60 | 3.36 | 3.40 | 3.40 | -3.68% | 2,560,126 |
| Nov 18, 2025 | 3.61 | 3.64 | 3.39 | 3.53 | 3.53 | -3.02% | 3,639,926 |
| Nov 17, 2025 | 3.94 | 3.98 | 3.55 | 3.64 | 3.64 | -8.77% | 4,424,340 |
| Nov 14, 2025 | 3.51 | 4.10 | 3.51 | 3.99 | 3.99 | 9.02% | 4,179,882 |
| Nov 13, 2025 | 4.00 | 4.05 | 3.65 | 3.66 | 3.66 | -9.85% | 4,396,536 |
| Nov 12, 2025 | 4.32 | 4.39 | 4.06 | 4.06 | 4.06 | -4.25% | 3,053,273 |
| Nov 11, 2025 | 4.08 | 4.27 | 4.00 | 4.24 | 4.24 | 2.91% | 2,686,867 |
| Nov 10, 2025 | 4.23 | 4.38 | 3.95 | 4.12 | 4.12 | 0.73% | 3,450,811 |
| Nov 7, 2025 | 3.91 | 4.18 | 3.65 | 4.09 | 4.09 | 0.99% | 5,469,291 |
| Nov 6, 2025 | 4.02 | 4.22 | 3.98 | 4.05 | 4.05 | -0.74% | 3,263,484 |
| Nov 5, 2025 | 4.21 | 4.30 | 4.05 | 4.08 | 4.08 | -1.69% | 5,258,469 |
| Nov 4, 2025 | 4.37 | 4.57 | 4.11 | 4.15 | 4.15 | -9.19% | 3,965,993 |
| Nov 3, 2025 | 4.87 | 5.00 | 4.47 | 4.57 | 4.57 | -7.68% | 4,280,574 |
| Oct 31, 2025 | 4.89 | 5.00 | 4.79 | 4.95 | 4.95 | 1.02% | 4,391,795 |
| Oct 30, 2025 | 5.46 | 5.55 | 4.88 | 4.90 | 4.90 | -8.75% | 4,833,029 |
| Oct 29, 2025 | 5.58 | 5.58 | 5.22 | 5.37 | 5.37 | -3.94% | 4,102,373 |
| Oct 28, 2025 | 5.27 | 5.63 | 5.20 | 5.59 | 5.59 | 6.48% | 3,208,301 |
| Oct 27, 2025 | 5.60 | 5.70 | 5.12 | 5.25 | 5.25 | -6.08% | 4,662,448 |
| Oct 24, 2025 | 5.80 | 5.90 | 5.50 | 5.59 | 5.59 | - | 3,636,657 |
| Oct 23, 2025 | 5.57 | 5.69 | 5.41 | 5.59 | 5.59 | 1.64% | 4,471,757 |
| Oct 22, 2025 | 5.47 | 5.59 | 5.19 | 5.50 | 5.50 | -3.68% | 5,892,044 |
| Oct 21, 2025 | 5.55 | 5.80 | 5.39 | 5.71 | 5.71 | 2.70% | 6,171,628 |
| Oct 20, 2025 | 5.19 | 5.69 | 5.12 | 5.56 | 5.56 | 10.54% | 8,624,175 |
| Oct 17, 2025 | 5.23 | 5.33 | 4.81 | 5.03 | 5.03 | -5.18% | 8,342,304 |
| Oct 16, 2025 | 6.06 | 6.30 | 5.25 | 5.31 | 5.31 | -10.39% | 14,788,931 |