Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
8.38
-0.22 (-2.56%)
Jun 26, 2025, 4:00 PM - Market closed
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 8.63 | 8.63 | 7.62 | 8.38 | 8.38 | -2.50% | 6,820 |
| Jun 25, 2025 | 8.47 | 8.74 | 8.46 | 8.60 | 8.60 | 1.48% | 7,953 |
| Jun 24, 2025 | 8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 5.09% | 8,713 |
| Jun 23, 2025 | 7.30 | 8.06 | 7.30 | 8.06 | 8.06 | 5.22% | 17,740 |
| Jun 20, 2025 | 7.50 | 7.75 | 7.11 | 7.66 | 7.66 | 2.41% | 13,483 |
| Jun 18, 2025 | 6.47 | 7.70 | 6.18 | 7.48 | 7.48 | 14.20% | 44,370 |
| Jun 17, 2025 | 6.40 | 6.70 | 5.86 | 6.55 | 6.55 | 0.46% | 33,693 |
| Jun 16, 2025 | 6.00 | 7.00 | 6.00 | 6.52 | 6.52 | 8.67% | 19,981 |
| Jun 13, 2025 | 6.48 | 6.48 | 5.60 | 6.00 | 6.00 | -10.58% | 27,281 |
| Jun 12, 2025 | 6.60 | 6.80 | 6.60 | 6.71 | 6.71 | 2.63% | 2,752 |
| Jun 11, 2025 | 6.73 | 7.08 | 6.45 | 6.54 | 6.54 | -6.33% | 5,397 |
| Jun 10, 2025 | 7.60 | 7.60 | 6.70 | 6.98 | 6.98 | -0.03% | 5,049 |
| Jun 9, 2025 | 6.88 | 7.40 | 6.45 | 6.98 | 6.98 | 1.42% | 4,897 |
| Jun 6, 2025 | 7.40 | 7.42 | 6.88 | 6.88 | 6.88 | -4.65% | 4,496 |
| Jun 5, 2025 | 7.00 | 7.30 | 6.62 | 7.22 | 7.22 | 2.53% | 6,701 |
| Jun 4, 2025 | 6.80 | 7.10 | 6.19 | 7.04 | 7.04 | 4.14% | 8,758 |
| Jun 3, 2025 | 6.40 | 7.00 | 6.40 | 6.76 | 6.76 | 7.27% | 8,636 |
| Jun 2, 2025 | 6.00 | 6.58 | 5.77 | 6.30 | 6.30 | 4.54% | 3,884 |
| May 30, 2025 | 5.93 | 6.20 | 5.65 | 6.03 | 6.03 | -1.34% | 2,863 |
| May 29, 2025 | 5.73 | 6.20 | 5.31 | 6.11 | 6.11 | 3.59% | 9,124 |
| May 28, 2025 | 6.00 | 6.65 | 5.60 | 5.90 | 5.90 | -4.53% | 12,539 |
| May 27, 2025 | 5.91 | 6.47 | 5.91 | 6.18 | 6.18 | 4.57% | 3,620 |
| May 23, 2025 | 6.40 | 6.40 | 5.66 | 5.91 | 5.91 | -1.34% | 3,877 |
| May 22, 2025 | 6.41 | 6.89 | 5.25 | 5.99 | 5.99 | -6.46% | 21,445 |
| May 21, 2025 | 6.12 | 6.55 | 6.12 | 6.40 | 6.40 | 3.12% | 3,662 |
| May 20, 2025 | 6.60 | 6.60 | 6.00 | 6.21 | 6.21 | -5.36% | 8,723 |
| May 19, 2025 | 7.00 | 7.00 | 6.20 | 6.56 | 6.56 | -4.62% | 8,368 |
| May 16, 2025 | 6.54 | 7.18 | 6.41 | 6.88 | 6.88 | -1.15% | 5,536 |
| May 15, 2025 | 7.00 | 7.00 | 6.35 | 6.96 | 6.96 | 2.35% | 4,373 |
| May 14, 2025 | 6.91 | 7.13 | 6.69 | 6.80 | 6.80 | -4.60% | 3,146 |
| May 13, 2025 | 7.26 | 7.49 | 6.86 | 7.13 | 7.13 | -1.76% | 12,164 |
| May 12, 2025 | 7.29 | 7.38 | 6.61 | 7.26 | 7.26 | 0.78% | 12,187 |
| May 9, 2025 | 7.52 | 7.60 | 7.00 | 7.20 | 7.20 | -4.41% | 6,586 |
| May 8, 2025 | 8.00 | 8.00 | 7.23 | 7.53 | 7.53 | -3.93% | 6,536 |
| May 7, 2025 | 8.00 | 8.13 | 7.84 | 7.84 | 7.84 | -1.36% | 2,126 |
| May 6, 2025 | 7.20 | 8.20 | 7.20 | 7.95 | 7.95 | -5.29% | 2,672 |
| May 5, 2025 | 8.48 | 8.78 | 8.29 | 8.39 | 8.39 | -1.08% | 1,834 |
| May 2, 2025 | 7.84 | 8.48 | 7.84 | 8.48 | 8.48 | 6.16% | 4,407 |
| May 1, 2025 | 7.88 | 8.34 | 7.50 | 7.99 | 7.99 | -0.84% | 5,141 |
| Apr 30, 2025 | 8.11 | 8.11 | 7.20 | 8.06 | 8.06 | 6.05% | 5,224 |
| Apr 29, 2025 | 8.00 | 8.00 | 7.53 | 7.60 | 7.60 | -1.48% | 2,954 |
| Apr 28, 2025 | 7.61 | 8.16 | 7.51 | 7.71 | 7.71 | -4.74% | 4,590 |
| Apr 25, 2025 | 7.59 | 8.19 | 7.59 | 8.10 | 8.10 | 6.83% | 6,676 |
| Apr 24, 2025 | 7.58 | 7.69 | 7.11 | 7.58 | 7.58 | 2.40% | 5,305 |
| Apr 23, 2025 | 7.28 | 7.84 | 7.16 | 7.40 | 7.40 | 6.90% | 7,489 |
| Apr 22, 2025 | 7.60 | 7.60 | 6.60 | 6.92 | 6.92 | -9.37% | 11,983 |
| Apr 21, 2025 | 7.66 | 7.98 | 7.23 | 7.64 | 7.64 | -5.80% | 3,330 |
| Apr 17, 2025 | 8.22 | 8.45 | 7.71 | 8.11 | 8.11 | -3.34% | 4,195 |
| Apr 16, 2025 | 9.34 | 9.34 | 8.00 | 8.39 | 8.39 | -8.41% | 5,592 |
| Apr 15, 2025 | 7.82 | 9.70 | 7.66 | 9.16 | 9.16 | 19.27% | 25,168 |