Sensei Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.30	0.32	0.30	0.31	-	3.89%	50,253
May 23, 2025	0.32	0.32	0.28	0.30	0.30	-1.34%	77,540
May 22, 2025	0.32	0.34	0.26	0.30	0.30	-6.46%	428,912
May 21, 2025	0.31	0.33	0.31	0.32	0.32	3.12%	73,257
May 20, 2025	0.33	0.33	0.30	0.31	0.31	-5.36%	174,469
May 19, 2025	0.35	0.35	0.31	0.33	0.33	-4.62%	167,374
May 16, 2025	0.33	0.36	0.32	0.34	0.34	-1.15%	110,738
May 15, 2025	0.35	0.35	0.32	0.35	0.35	2.35%	87,461
May 14, 2025	0.35	0.36	0.33	0.34	0.34	-4.60%	62,935
May 13, 2025	0.36	0.37	0.34	0.36	0.36	-1.76%	243,299
May 12, 2025	0.36	0.37	0.33	0.36	0.36	0.78%	243,745
May 9, 2025	0.38	0.38	0.35	0.36	0.36	-4.41%	131,727
May 8, 2025	0.40	0.40	0.36	0.38	0.38	-3.93%	130,736
May 7, 2025	0.40	0.41	0.39	0.39	0.39	-1.36%	42,529
May 6, 2025	0.36	0.41	0.36	0.40	0.40	-5.29%	53,451
May 5, 2025	0.42	0.44	0.41	0.42	0.42	-1.08%	36,691
May 2, 2025	0.39	0.42	0.39	0.42	0.42	6.16%	88,154
May 1, 2025	0.39	0.42	0.38	0.40	0.40	-0.84%	102,826
Apr 30, 2025	0.41	0.41	0.36	0.40	0.40	6.05%	104,487
Apr 29, 2025	0.40	0.40	0.38	0.38	0.38	-1.48%	59,084
Apr 28, 2025	0.38	0.41	0.38	0.39	0.39	-4.74%	91,803
Apr 25, 2025	0.38	0.41	0.38	0.40	0.40	6.83%	133,538
Apr 24, 2025	0.38	0.38	0.36	0.38	0.38	2.40%	106,104
Apr 23, 2025	0.36	0.39	0.36	0.37	0.37	6.90%	149,796
Apr 22, 2025	0.38	0.38	0.33	0.35	0.35	-9.37%	239,674
Apr 21, 2025	0.38	0.40	0.36	0.38	0.38	-5.80%	66,601
Apr 17, 2025	0.41	0.42	0.39	0.41	0.41	-3.34%	83,906
Apr 16, 2025	0.47	0.47	0.40	0.42	0.42	-8.41%	111,855
Apr 15, 2025	0.39	0.49	0.38	0.46	0.46	19.27%	503,372
Apr 14, 2025	0.37	0.40	0.34	0.38	0.38	3.87%	415,327
Apr 11, 2025	0.32	0.37	0.31	0.37	0.37	17.10%	513,786
Apr 10, 2025	0.31	0.35	0.30	0.32	0.32	0.86%	142,022
Apr 9, 2025	0.29	0.32	0.28	0.31	0.31	4.82%	389,876
Apr 8, 2025	0.29	0.32	0.28	0.30	0.30	-0.47%	284,587
Apr 7, 2025	0.29	0.32	0.26	0.30	0.30	3.91%	413,716
Apr 4, 2025	0.31	0.34	0.29	0.29	0.29	-11.25%	578,837
Apr 3, 2025	0.33	0.35	0.29	0.33	0.33	-11.12%	569,758
Apr 2, 2025	0.31	0.37	0.30	0.37	0.37	6.09%	594,591
Apr 1, 2025	0.37	0.37	0.33	0.35	0.35	-12.44%	754,875
Mar 31, 2025	0.43	0.50	0.25	0.39	0.39	-22.49%	4,082,188
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