Sensei Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.43	0.50	0.25	0.40	-	-21.31%	3,782,332
Mar 28, 2025	0.52	0.76	0.48	0.51	0.51	17.99%	145,943,806
Mar 27, 2025	0.44	0.45	0.43	0.43	0.43	-1.19%	10,429,377
Mar 26, 2025	0.44	0.45	0.42	0.44	0.44	-3.84%	161,671
Mar 25, 2025	0.45	0.46	0.43	0.45	0.45	-2.41%	40,762
Mar 24, 2025	0.48	0.49	0.44	0.46	0.46	-5.18%	102,011
Mar 21, 2025	0.45	0.51	0.44	0.49	0.49	6.52%	258,300
Mar 20, 2025	0.47	0.47	0.44	0.46	0.46	0.66%	19,223
Mar 19, 2025	0.47	0.47	0.44	0.46	0.46	3.86%	26,188
Mar 18, 2025	0.43	0.46	0.43	0.44	0.44	-0.48%	71,711
Mar 17, 2025	0.46	0.46	0.44	0.44	0.44	-1.97%	51,243
Mar 14, 2025	0.42	0.47	0.42	0.45	0.45	3.44%	67,972
Mar 13, 2025	0.45	0.47	0.42	0.44	0.44	-1.40%	140,249
Mar 12, 2025	0.43	0.45	0.43	0.44	0.44	4.02%	13,405
Mar 11, 2025	0.42	0.43	0.41	0.43	0.43	-0.21%	50,554
Mar 10, 2025	0.44	0.45	0.42	0.43	0.43	-5.23%	37,688
Mar 7, 2025	0.44	0.45	0.43	0.45	0.45	-0.02%	72,945
Mar 6, 2025	0.44	0.45	0.43	0.45	0.45	1.03%	17,542
Mar 5, 2025	0.44	0.47	0.42	0.45	0.45	1.71%	59,508
Mar 4, 2025	0.44	0.45	0.42	0.44	0.44	1.51%	89,515
Mar 3, 2025	0.46	0.46	0.43	0.43	0.43	-7.51%	193,841
Feb 28, 2025	0.43	0.47	0.43	0.47	0.47	6.15%	52,516
Feb 27, 2025	0.47	0.47	0.43	0.44	0.44	-3.07%	97,031
Feb 26, 2025	0.48	0.48	0.44	0.45	0.45	0.42%	48,125
Feb 25, 2025	0.47	0.48	0.44	0.45	0.45	-2.55%	104,653
Feb 24, 2025	0.47	0.49	0.44	0.46	0.46	2.78%	170,794
Feb 21, 2025	0.48	0.48	0.44	0.45	0.45	-5.12%	50,788
Feb 20, 2025	0.48	0.49	0.44	0.47	0.47	1.50%	52,620
Feb 19, 2025	0.47	0.48	0.44	0.47	0.47	-0.55%	74,645
Feb 18, 2025	0.48	0.51	0.46	0.47	0.47	-1.22%	212,820
Feb 14, 2025	0.49	0.50	0.46	0.48	0.48	-1.86%	99,427
Feb 13, 2025	0.47	0.49	0.46	0.49	0.49	3.54%	163,265
Feb 12, 2025	0.48	0.48	0.46	0.47	0.47	-1.20%	69,703
Feb 11, 2025	0.47	0.49	0.46	0.47	0.47	-1.23%	71,000
Feb 10, 2025	0.48	0.49	0.47	0.48	0.48	-1.76%	228,240
Feb 7, 2025	0.49	0.51	0.45	0.49	0.49	1.79%	175,895
Feb 6, 2025	0.48	0.49	0.47	0.48	0.48	0.21%	118,035
Feb 5, 2025	0.45	0.54	0.45	0.48	0.48	-0.21%	605,047
Feb 4, 2025	0.48	0.48	0.45	0.48	0.48	0.48%	65,118
Feb 3, 2025	0.45	0.51	0.45	0.48	0.48	1.64%	86,394
Jan 31, 2025	0.47	0.48	0.46	0.47	0.47	-0.53%	59,137
Jan 30, 2025	0.48	0.49	0.46	0.47	0.47	-1.34%	134,010
Jan 29, 2025	0.47	0.49	0.45	0.48	0.48	-2.62%	464,230
Jan 28, 2025	0.48	0.50	0.47	0.49	0.49	2.44%	92,548
Jan 27, 2025	0.53	0.54	0.48	0.48	0.48	-10.03%	218,421
Jan 24, 2025	0.54	0.55	0.50	0.53	0.53	0.68%	347,250
Jan 23, 2025	0.54	0.54	0.50	0.53	0.53	-2.97%	138,151
Jan 22, 2025	0.54	0.55	0.52	0.55	0.55	1.92%	177,661
Jan 21, 2025	0.53	0.55	0.50	0.54	0.54	1.11%	90,164
Jan 17, 2025	0.48	0.57	0.48	0.53	0.53	4.17%	950,847