Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
8.75
-0.31 (-3.47%)
At close: Feb 4, 2026, 4:00 PM EST
8.74
-0.01 (-0.11%)
After-hours: Feb 4, 2026, 6:53 PM EST
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.01 | 9.38 | 8.56 | 8.75 | - | -3.47% | 61,924 |
| 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 |
| Dec 31, 2025 | 8.37 | 10.99 | 8.37 | 10.67 | 10.67 | 20.61% | 73,216 |
| Dec 30, 2025 | 8.71 | 8.85 | 8.67 | 8.85 | 8.85 | -1.59% | 7,000 |
| Dec 29, 2025 | 9.00 | 9.00 | 8.81 | 8.99 | 8.99 | -0.11% | 6,747 |
| Dec 26, 2025 | 9.06 | 9.27 | 9.00 | 9.00 | 9.00 | -2.81% | 21,049 |
| Dec 24, 2025 | 9.23 | 9.45 | 9.10 | 9.26 | 9.26 | 0.54% | 4,884 |
| Dec 23, 2025 | 9.35 | 9.51 | 8.76 | 9.21 | 9.21 | -3.36% | 22,490 |
| Dec 22, 2025 | 8.85 | 9.60 | 8.50 | 9.53 | 9.53 | 7.56% | 23,809 |
| Dec 19, 2025 | 8.75 | 9.37 | 8.75 | 8.86 | 8.86 | -2.85% | 15,876 |
| Dec 18, 2025 | 8.20 | 9.12 | 8.20 | 9.12 | 9.12 | 8.06% | 25,758 |
| Dec 17, 2025 | 8.19 | 8.50 | 8.05 | 8.44 | 8.44 | 4.46% | 16,662 |
| Dec 16, 2025 | 7.95 | 8.57 | 7.95 | 8.08 | 8.08 | 2.41% | 34,101 |
| Dec 15, 2025 | 8.09 | 8.20 | 7.82 | 7.89 | 7.89 | -7.72% | 38,664 |
| Dec 12, 2025 | 8.61 | 9.15 | 8.55 | 8.55 | 8.55 | -5.00% | 22,079 |
| Dec 11, 2025 | 8.06 | 9.23 | 7.58 | 9.00 | 9.00 | 5.02% | 41,544 |
| Dec 10, 2025 | 8.00 | 8.79 | 7.57 | 8.57 | 8.57 | 7.53% | 42,420 |
| Dec 9, 2025 | 8.33 | 8.33 | 7.80 | 7.97 | 7.97 | -3.28% | 57,338 |
| Dec 8, 2025 | 8.99 | 8.99 | 8.03 | 8.24 | 8.24 | -15.23% | 85,753 |
| Dec 5, 2025 | 12.57 | 13.26 | 7.45 | 9.72 | 9.72 | -7.95% | 1,094,504 |
| 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 |