Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
29.90
-2.38 (-7.37%)
At close: Mar 16, 2026, 4:00 PM EDT
29.89
-0.01 (-0.03%)
Pre-market: Mar 17, 2026, 9:27 AM EDT
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 32.54 | 32.54 | 28.51 | 29.90 | 29.90 | -7.37% | 128,124 |
| Mar 13, 2026 | 31.10 | 32.69 | 30.20 | 32.28 | 32.28 | 3.46% | 161,347 |
| Mar 12, 2026 | 28.57 | 32.15 | 28.57 | 31.20 | 31.20 | 6.23% | 134,194 |
| Mar 11, 2026 | 29.86 | 29.86 | 28.21 | 29.37 | 29.37 | -2.10% | 128,255 |
| Mar 10, 2026 | 29.10 | 31.85 | 29.00 | 30.00 | 30.00 | 1.69% | 86,365 |
| Mar 9, 2026 | 28.86 | 30.55 | 28.26 | 29.50 | 29.50 | -1.67% | 165,001 |
| Mar 6, 2026 | 30.50 | 31.56 | 29.77 | 30.00 | 30.00 | -1.64% | 117,388 |
| Mar 5, 2026 | 30.50 | 31.30 | 30.13 | 30.50 | 30.50 | -2.96% | 113,035 |
| Mar 4, 2026 | 29.42 | 32.96 | 27.56 | 31.43 | 31.43 | 8.38% | 226,288 |
| Mar 3, 2026 | 28.58 | 29.00 | 26.09 | 29.00 | 29.00 | -2.72% | 71,299 |
| Mar 2, 2026 | 29.82 | 30.81 | 28.29 | 29.81 | 29.81 | -2.26% | 121,192 |
| Feb 27, 2026 | 29.03 | 32.00 | 28.41 | 30.50 | 30.50 | 0.93% | 126,480 |
| Feb 26, 2026 | 33.63 | 34.52 | 27.60 | 30.22 | 30.22 | -11.71% | 234,950 |
| Feb 25, 2026 | 36.25 | 36.76 | 32.91 | 34.23 | 34.23 | -2.40% | 321,116 |
| Feb 24, 2026 | 32.25 | 35.78 | 31.52 | 35.07 | 35.07 | 7.48% | 247,354 |
| Feb 23, 2026 | 32.88 | 34.99 | 28.81 | 32.63 | 32.63 | -2.60% | 222,516 |
| Feb 20, 2026 | 26.84 | 34.00 | 26.56 | 33.50 | 33.50 | 23.07% | 472,011 |
| Feb 19, 2026 | 25.39 | 29.20 | 24.63 | 27.22 | 27.22 | 3.70% | 509,332 |
| Feb 18, 2026 | 28.00 | 31.94 | 22.07 | 26.25 | 26.25 | 187.51% | 12,423,194 |
| Feb 17, 2026 | 9.11 | 9.31 | 8.79 | 9.13 | 9.13 | 0.44% | 9,701 |
| Feb 13, 2026 | 9.28 | 9.36 | 9.09 | 9.09 | 9.09 | - | 2,599 |
| Feb 12, 2026 | 9.14 | 9.44 | 9.02 | 9.09 | 9.09 | 2.83% | 12,747 |
| Feb 11, 2026 | 8.74 | 8.97 | 8.72 | 8.84 | 8.84 | 0.23% | 13,874 |
| Feb 10, 2026 | 9.21 | 9.35 | 8.73 | 8.82 | 8.82 | 0.11% | 12,559 |
| Feb 9, 2026 | 8.74 | 9.56 | 8.66 | 8.81 | 8.81 | -0.56% | 42,237 |
| Feb 6, 2026 | 8.65 | 9.07 | 8.65 | 8.86 | 8.86 | -0.45% | 14,783 |
| Feb 5, 2026 | 8.76 | 9.08 | 8.37 | 8.90 | 8.90 | 1.71% | 60,755 |
| Feb 4, 2026 | 9.01 | 9.38 | 8.56 | 8.75 | 8.75 | -3.47% | 63,630 |
| Feb 3, 2026 | 9.03 | 9.33 | 8.60 | 9.07 | 9.07 | -1.04% | 58,877 |
| Feb 2, 2026 | 9.38 | 9.76 | 8.90 | 9.16 | 9.16 | -3.58% | 148,028 |
| Jan 30, 2026 | 9.90 | 10.03 | 9.03 | 9.50 | 9.50 | -1.66% | 69,468 |
| Jan 29, 2026 | 10.10 | 10.45 | 9.61 | 9.66 | 9.66 | -4.17% | 34,125 |
| Jan 28, 2026 | 10.27 | 10.27 | 9.58 | 10.08 | 10.08 | 1.41% | 49,217 |
| Jan 27, 2026 | 9.74 | 10.44 | 9.35 | 9.94 | 9.94 | -2.26% | 51,192 |
| Jan 26, 2026 | 10.17 | 10.47 | 9.65 | 10.17 | 10.17 | -3.60% | 35,363 |
| Jan 23, 2026 | 11.35 | 11.44 | 9.79 | 10.55 | 10.55 | -6.88% | 239,655 |
| Jan 22, 2026 | 9.51 | 11.51 | 9.50 | 11.33 | 11.33 | 20.40% | 51,858 |
| Jan 21, 2026 | 9.60 | 9.74 | 9.32 | 9.41 | 9.41 | -2.08% | 17,673 |
| Jan 20, 2026 | 10.19 | 10.59 | 9.49 | 9.61 | 9.61 | -7.95% | 49,454 |
| Jan 16, 2026 | 11.37 | 11.59 | 10.34 | 10.44 | 10.44 | -10.08% | 74,825 |
| Jan 15, 2026 | 11.85 | 11.90 | 10.80 | 11.61 | 11.61 | -3.09% | 37,345 |
| Jan 14, 2026 | 11.59 | 12.00 | 11.39 | 11.98 | 11.98 | 1.87% | 23,993 |
| Jan 13, 2026 | 11.54 | 11.84 | 11.14 | 11.76 | 11.76 | 2.98% | 34,606 |
| Jan 12, 2026 | 11.42 | 11.74 | 11.23 | 11.42 | 11.42 | -1.68% | 30,385 |
| Jan 9, 2026 | 10.66 | 11.68 | 10.52 | 11.62 | 11.62 | 5.02% | 31,979 |
| Jan 8, 2026 | 10.81 | 11.08 | 10.41 | 11.06 | 11.06 | -1.43% | 39,367 |
| Jan 7, 2026 | 10.41 | 11.35 | 10.18 | 11.22 | 11.22 | 3.12% | 42,966 |
| Jan 6, 2026 | 9.30 | 11.07 | 9.30 | 10.88 | 10.88 | 11.82% | 58,530 |
| Jan 5, 2026 | 9.01 | 9.88 | 9.01 | 9.73 | 9.73 | 0.88% | 47,317 |
| Jan 2, 2026 | 10.35 | 11.45 | 8.81 | 9.65 | 9.65 | -9.61% | 844,382 |