Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
8.44
+0.12 (1.44%)
Sep 8, 2025, 4:00 PM - Market closed
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.01 | 9.20 | 8.48 | 9.00 | - | 8.16% | 2,315 |
| Sep 5, 2025 | 8.75 | 8.79 | 8.32 | 8.32 | 8.32 | -5.60% | 9,890 |
| Sep 4, 2025 | 8.59 | 9.08 | 8.59 | 8.81 | 8.81 | 1.54% | 4,358 |
| Sep 3, 2025 | 7.94 | 8.68 | 7.80 | 8.68 | 8.68 | 10.57% | 14,564 |
| Sep 2, 2025 | 8.20 | 8.28 | 7.79 | 7.85 | 7.85 | -6.04% | 4,706 |
| Aug 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 1,965 |
| Aug 28, 2025 | 8.33 | 8.69 | 8.33 | 8.36 | 8.36 | 4.18% | 4,928 |
| Aug 27, 2025 | 7.66 | 8.40 | 7.65 | 8.02 | 8.02 | 2.40% | 6,101 |
| Aug 26, 2025 | 8.43 | 8.70 | 7.83 | 7.83 | 7.83 | -3.43% | 10,578 |
| Aug 25, 2025 | 7.62 | 8.34 | 7.62 | 8.11 | 8.11 | 1.88% | 8,775 |
| Aug 22, 2025 | 7.65 | 8.36 | 7.65 | 7.96 | 7.96 | 5.49% | 10,826 |
| Aug 21, 2025 | 8.21 | 8.21 | 7.49 | 7.55 | 7.55 | -5.19% | 6,099 |
| Aug 20, 2025 | 7.57 | 8.19 | 7.21 | 7.96 | 7.96 | -0.26% | 16,614 |
| Aug 19, 2025 | 8.20 | 8.40 | 7.85 | 7.98 | 7.98 | -3.51% | 14,175 |
| Aug 18, 2025 | 8.81 | 9.06 | 8.27 | 8.27 | 8.27 | -4.72% | 37,848 |
| Aug 15, 2025 | 7.42 | 9.22 | 7.31 | 8.68 | 8.68 | 15.73% | 49,680 |
| Aug 14, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -0.79% | 1,242 |
| Aug 13, 2025 | 7.65 | 7.65 | 7.34 | 7.56 | 7.56 | 0.03% | 5,907 |
| Aug 12, 2025 | 7.39 | 8.13 | 7.35 | 7.56 | 7.56 | 0.91% | 11,264 |
| Aug 11, 2025 | 8.22 | 8.23 | 7.38 | 7.49 | 7.49 | -2.09% | 29,529 |
| Aug 8, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | 6.10% | 81,469 |
| Aug 7, 2025 | 7.75 | 7.75 | 7.20 | 7.21 | 7.21 | -6.97% | 6,526 |
| Aug 6, 2025 | 8.24 | 8.24 | 7.50 | 7.75 | 7.75 | -5.95% | 8,800 |
| Aug 5, 2025 | 8.27 | 8.50 | 7.91 | 8.24 | 8.24 | -4.74% | 8,492 |
| Aug 4, 2025 | 10.32 | 10.64 | 8.05 | 8.65 | 8.65 | -16.22% | 115,331 |
| Aug 1, 2025 | 7.48 | 10.99 | 7.37 | 10.33 | 10.33 | 38.03% | 213,366 |
| Jul 31, 2025 | 7.39 | 7.90 | 7.10 | 7.48 | 7.48 | 2.33% | 35,309 |
| Jul 30, 2025 | 6.87 | 7.31 | 6.87 | 7.31 | 7.31 | 7.50% | 5,567 |
| Jul 29, 2025 | 7.03 | 7.03 | 6.33 | 6.80 | 6.80 | -2.86% | 13,966 |
| Jul 28, 2025 | 6.84 | 7.13 | 6.84 | 7.00 | 7.00 | 0.29% | 9,382 |
| Jul 25, 2025 | 7.05 | 7.15 | 6.75 | 6.98 | 6.98 | -2.51% | 7,595 |
| Jul 24, 2025 | 7.00 | 7.64 | 6.89 | 7.16 | 7.16 | 0.85% | 18,222 |
| Jul 23, 2025 | 7.80 | 7.85 | 6.93 | 7.10 | 7.10 | -1.53% | 12,604 |
| Jul 22, 2025 | 7.59 | 8.00 | 7.11 | 7.21 | 7.21 | -6.49% | 34,292 |
| Jul 21, 2025 | 7.84 | 8.42 | 7.32 | 7.71 | 7.71 | -1.66% | 6,601 |
| Jul 18, 2025 | 7.68 | 7.97 | 7.68 | 7.84 | 7.84 | -2.24% | 4,389 |
| Jul 17, 2025 | 7.87 | 8.37 | 7.80 | 8.02 | 8.02 | -2.24% | 14,696 |
| Jul 16, 2025 | 7.62 | 8.38 | 7.62 | 8.20 | 8.20 | 3.19% | 2,144 |
| Jul 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.67% | 625 |
| Jul 14, 2025 | 8.30 | 8.30 | 7.65 | 8.09 | 8.09 | -0.98% | 10,065 |
| Jul 11, 2025 | 8.90 | 8.90 | 8.17 | 8.17 | 8.17 | -10.27% | 3,032 |
| Jul 10, 2025 | 9.15 | 9.15 | 8.24 | 9.10 | 9.10 | -0.55% | 5,717 |
| Jul 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.33% | 478 |
| Jul 8, 2025 | 9.00 | 9.27 | 8.76 | 9.03 | 9.03 | -1.31% | 4,662 |
| Jul 7, 2025 | 9.02 | 9.15 | 8.80 | 9.15 | 9.15 | 1.33% | 3,809 |
| Jul 3, 2025 | 9.00 | 9.07 | 9.00 | 9.03 | 9.03 | -2.54% | 5,809 |
| Jul 2, 2025 | 8.84 | 9.32 | 8.72 | 9.27 | 9.27 | 4.69% | 8,680 |
| Jul 1, 2025 | 8.97 | 8.97 | 8.58 | 8.85 | 8.85 | 3.15% | 6,436 |
| Jun 30, 2025 | 8.85 | 8.98 | 8.49 | 8.58 | 8.58 | -1.15% | 24,549 |
| Jun 27, 2025 | 8.10 | 8.75 | 8.03 | 8.68 | 8.68 | 3.58% | 11,505 |