Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
33.38
+2.36 (7.61%)
At close: Apr 6, 2026, 4:00 PM EDT
31.01
-2.37 (-7.10%)
After-hours: Apr 6, 2026, 5:49 PM EDT
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 31.07 | 34.83 | 30.87 | 33.38 | 33.38 | 7.61% | 33,359 |
| Apr 2, 2026 | 32.90 | 36.07 | 30.04 | 31.02 | 31.02 | -10.84% | 61,391 |
| Apr 1, 2026 | 31.70 | 36.02 | 31.70 | 34.79 | 34.79 | 10.37% | 67,835 |
| Mar 31, 2026 | 23.91 | 33.00 | 22.98 | 31.52 | 31.52 | 25.43% | 109,923 |
| Mar 30, 2026 | 26.90 | 26.98 | 24.15 | 25.13 | 25.13 | -9.21% | 61,197 |
| Mar 27, 2026 | 26.95 | 28.17 | 25.42 | 27.68 | 27.68 | 2.98% | 114,941 |
| Mar 26, 2026 | 28.97 | 30.68 | 26.58 | 26.88 | 26.88 | -8.85% | 76,150 |
| Mar 25, 2026 | 30.02 | 31.42 | 28.80 | 29.49 | 29.49 | -1.60% | 75,633 |
| Mar 24, 2026 | 32.27 | 33.50 | 29.96 | 29.97 | 29.97 | -8.57% | 71,100 |
| Mar 23, 2026 | 31.56 | 35.00 | 31.56 | 32.78 | 32.78 | 3.87% | 89,637 |
| Mar 20, 2026 | 30.65 | 33.62 | 30.12 | 31.56 | 31.56 | 3.31% | 108,189 |
| Mar 19, 2026 | 30.53 | 32.14 | 30.03 | 30.55 | 30.55 | 0.07% | 91,495 |
| Mar 18, 2026 | 30.45 | 33.22 | 29.92 | 30.53 | 30.53 | 1.73% | 119,532 |
| Mar 17, 2026 | 29.99 | 32.18 | 29.82 | 30.01 | 30.01 | 0.37% | 58,728 |
| 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 |