Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
9.25
-1.31 (-12.41%)
Dec 5, 2025, 2:11 PM EST - Market open
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.57 | 13.26 | 7.45 | 9.11 | - | -13.73% | 1,001,835 |
| Dec 4, 2025 | 8.71 | 10.68 | 8.71 | 10.56 | 10.56 | 21.38% | 35,585 |
| Dec 3, 2025 | 8.05 | 8.70 | 7.76 | 8.70 | 8.70 | 6.10% | 24,463 |
| Dec 2, 2025 | 8.25 | 8.49 | 8.19 | 8.20 | 8.20 | -2.50% | 11,686 |
| Dec 1, 2025 | 8.37 | 8.41 | 8.28 | 8.41 | 8.41 | -0.12% | 5,860 |
| Nov 28, 2025 | 8.38 | 8.50 | 7.97 | 8.42 | 8.42 | -0.36% | 5,177 |
| Nov 26, 2025 | 8.82 | 8.82 | 8.45 | 8.45 | 8.45 | -1.74% | 5,275 |
| Nov 25, 2025 | 9.31 | 9.31 | 8.37 | 8.60 | 8.60 | -4.22% | 19,058 |
| Nov 24, 2025 | 8.82 | 9.42 | 8.58 | 8.98 | 8.98 | 2.96% | 25,012 |
| Nov 21, 2025 | 8.57 | 8.73 | 8.25 | 8.72 | 8.72 | -0.90% | 17,737 |
| Nov 20, 2025 | 9.90 | 10.29 | 8.70 | 8.80 | 8.80 | -12.13% | 30,590 |
| Nov 19, 2025 | 8.15 | 10.37 | 8.15 | 10.02 | 10.02 | 17.29% | 105,157 |
| Nov 18, 2025 | 8.40 | 8.85 | 7.72 | 8.54 | 8.54 | 4.90% | 29,045 |
| Nov 17, 2025 | 7.56 | 9.19 | 7.56 | 8.14 | 8.14 | 1.69% | 16,217 |
| Nov 14, 2025 | 9.46 | 9.50 | 7.59 | 8.01 | 8.01 | -11.25% | 22,967 |
| Nov 13, 2025 | 9.70 | 10.03 | 8.79 | 9.02 | 9.02 | -10.69% | 45,830 |
| Nov 12, 2025 | 9.84 | 10.30 | 9.53 | 10.10 | 10.10 | 5.59% | 64,283 |
| Nov 11, 2025 | 9.48 | 9.69 | 9.18 | 9.57 | 9.57 | -0.47% | 22,251 |
| Nov 10, 2025 | 8.98 | 9.95 | 8.98 | 9.61 | 9.61 | 5.60% | 12,576 |
| Nov 7, 2025 | 9.00 | 9.19 | 8.98 | 9.10 | 9.10 | -2.57% | 3,869 |
| Nov 6, 2025 | 8.99 | 9.45 | 8.87 | 9.34 | 9.34 | 5.30% | 16,243 |
| Nov 5, 2025 | 8.68 | 8.87 | 8.60 | 8.87 | 8.87 | 2.19% | 16,610 |
| Nov 4, 2025 | 8.60 | 8.99 | 8.60 | 8.68 | 8.68 | 0.81% | 32,715 |
| Nov 3, 2025 | 9.15 | 9.15 | 8.57 | 8.61 | 8.61 | -6.11% | 10,195 |
| Oct 31, 2025 | 9.13 | 9.43 | 8.33 | 9.17 | 9.17 | -3.01% | 32,939 |
| Oct 30, 2025 | 11.40 | 12.40 | 9.26 | 9.46 | 9.46 | 0.85% | 262,190 |
| Oct 29, 2025 | 9.18 | 9.77 | 9.11 | 9.38 | 9.38 | -1.63% | 33,230 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.07 | 9.53 | 9.53 | -5.83% | 18,169 |
| Oct 27, 2025 | 10.57 | 10.99 | 10.05 | 10.12 | 10.12 | -4.17% | 12,417 |
| Oct 24, 2025 | 10.78 | 11.86 | 10.00 | 10.56 | 10.56 | 0.96% | 4,005 |
| Oct 23, 2025 | 10.01 | 10.97 | 10.01 | 10.46 | 10.46 | -3.24% | 17,021 |
| Oct 22, 2025 | 11.09 | 11.34 | 10.53 | 10.81 | 10.81 | -3.48% | 14,546 |
| Oct 21, 2025 | 10.28 | 11.60 | 10.00 | 11.20 | 11.20 | 1.63% | 22,978 |
| Oct 20, 2025 | 12.01 | 12.85 | 10.56 | 11.02 | 11.02 | -5.81% | 69,051 |
| Oct 17, 2025 | 15.05 | 17.55 | 10.52 | 11.70 | 11.70 | -33.43% | 781,007 |
| Oct 16, 2025 | 13.67 | 18.35 | 13.50 | 17.58 | 17.58 | 28.52% | 125,561 |
| Oct 15, 2025 | 12.87 | 13.73 | 11.82 | 13.68 | 13.68 | 7.36% | 30,280 |
| Oct 14, 2025 | 11.78 | 12.74 | 11.49 | 12.74 | 12.74 | 8.03% | 45,394 |
| Oct 13, 2025 | 11.46 | 11.80 | 11.37 | 11.79 | 11.79 | 4.71% | 3,656 |
| Oct 10, 2025 | 11.86 | 12.06 | 11.00 | 11.26 | 11.26 | -2.85% | 8,576 |
| Oct 9, 2025 | 11.98 | 12.00 | 11.49 | 11.59 | 11.59 | 0.96% | 18,097 |
| Oct 8, 2025 | 11.49 | 12.24 | 11.20 | 11.48 | 11.48 | 1.99% | 40,683 |
| Oct 7, 2025 | 9.43 | 11.29 | 9.43 | 11.26 | 11.26 | 18.36% | 40,425 |
| Oct 6, 2025 | 9.35 | 9.58 | 9.35 | 9.51 | 9.51 | -0.42% | 2,163 |
| Oct 3, 2025 | 9.70 | 9.78 | 9.46 | 9.55 | 9.55 | 1.60% | 12,099 |
| Oct 2, 2025 | 9.78 | 9.78 | 9.40 | 9.40 | 9.40 | -4.08% | 2,521 |
| Oct 1, 2025 | 9.48 | 10.00 | 9.15 | 9.80 | 9.80 | 3.70% | 8,773 |
| Sep 30, 2025 | 9.30 | 9.50 | 9.24 | 9.45 | 9.45 | -1.05% | 2,349 |
| Sep 29, 2025 | 9.61 | 9.88 | 8.86 | 9.55 | 9.55 | 8.52% | 10,075 |
| Sep 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% | 500 |