Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
11.70
-5.88 (-33.43%)
At close: Oct 17, 2025, 4:00 PM EDT
11.47
-0.23 (-1.97%)
After-hours: Oct 17, 2025, 7:49 PM EDT
Sensei Biotherapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 15.05 | 17.55 | 10.52 | 11.70 | 11.70 | -33.43% | 771,709 |
Oct 16, 2025 | 13.67 | 18.35 | 13.50 | 17.58 | 17.58 | 28.52% | 125,561 |
Oct 15, 2025 | 12.87 | 13.73 | 11.82 | 13.68 | 13.68 | 7.36% | 30,280 |
Oct 14, 2025 | 11.78 | 12.74 | 11.49 | 12.74 | 12.74 | 8.03% | 45,394 |
Oct 13, 2025 | 11.46 | 11.80 | 11.37 | 11.79 | 11.79 | 4.71% | 3,656 |
Oct 10, 2025 | 11.86 | 12.06 | 11.00 | 11.26 | 11.26 | -2.85% | 8,576 |
Oct 9, 2025 | 11.98 | 12.00 | 11.49 | 11.59 | 11.59 | 0.96% | 18,097 |
Oct 8, 2025 | 11.49 | 12.24 | 11.20 | 11.48 | 11.48 | 1.99% | 40,683 |
Oct 7, 2025 | 9.43 | 11.29 | 9.43 | 11.26 | 11.26 | 18.36% | 40,425 |
Oct 6, 2025 | 9.35 | 9.58 | 9.35 | 9.51 | 9.51 | -0.42% | 2,163 |
Oct 3, 2025 | 9.70 | 9.78 | 9.46 | 9.55 | 9.55 | 1.60% | 12,099 |
Oct 2, 2025 | 9.78 | 9.78 | 9.40 | 9.40 | 9.40 | -4.08% | 2,521 |
Oct 1, 2025 | 9.48 | 10.00 | 9.15 | 9.80 | 9.80 | 3.70% | 8,773 |
Sep 30, 2025 | 9.30 | 9.50 | 9.24 | 9.45 | 9.45 | -1.05% | 2,349 |
Sep 29, 2025 | 9.61 | 9.88 | 8.86 | 9.55 | 9.55 | 8.52% | 10,075 |
Sep 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.34% | 500 |
Sep 25, 2025 | 8.76 | 8.91 | 8.76 | 8.77 | 8.77 | -2.77% | 824 |
Sep 24, 2025 | 9.03 | 9.21 | 8.50 | 9.02 | 9.02 | -1.20% | 2,726 |
Sep 23, 2025 | 9.02 | 9.25 | 9.00 | 9.13 | 9.13 | 2.01% | 5,433 |
Sep 22, 2025 | 9.19 | 9.20 | 8.95 | 8.95 | 8.95 | -0.56% | 2,320 |
Sep 19, 2025 | 8.90 | 9.46 | 8.50 | 9.00 | 9.00 | -3.23% | 3,037 |
Sep 18, 2025 | 8.78 | 9.30 | 8.78 | 9.30 | 9.30 | 3.33% | 1,556 |
Sep 17, 2025 | 8.60 | 9.17 | 8.60 | 9.00 | 9.00 | 1.12% | 3,686 |
Sep 16, 2025 | 9.46 | 9.46 | 8.41 | 8.90 | 8.90 | -1.36% | 1,165 |
Sep 15, 2025 | 8.89 | 9.49 | 8.89 | 9.02 | 9.02 | 0.48% | 1,718 |
Sep 12, 2025 | 9.44 | 9.44 | 8.90 | 8.98 | 8.98 | -3.96% | 1,292 |
Sep 11, 2025 | 8.96 | 9.50 | 8.96 | 9.35 | 9.35 | 10.00% | 4,967 |
Sep 10, 2025 | 8.70 | 8.70 | 8.27 | 8.50 | 8.50 | 3.03% | 1,776 |
Sep 9, 2025 | 8.34 | 8.49 | 8.25 | 8.25 | 8.25 | 4.04% | 1,928 |
Sep 8, 2025 | 9.01 | 9.20 | 7.93 | 7.93 | 7.93 | -4.69% | 3,225 |
Sep 5, 2025 | 8.75 | 8.79 | 8.32 | 8.32 | 8.32 | -5.60% | 9,890 |
Sep 4, 2025 | 8.59 | 9.08 | 8.59 | 8.81 | 8.81 | 1.54% | 4,358 |
Sep 3, 2025 | 7.94 | 8.68 | 7.80 | 8.68 | 8.68 | 10.57% | 14,564 |
Sep 2, 2025 | 8.20 | 8.28 | 7.79 | 7.85 | 7.85 | -6.04% | 4,706 |
Aug 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 1,965 |
Aug 28, 2025 | 8.33 | 8.69 | 8.33 | 8.36 | 8.36 | 4.18% | 4,928 |
Aug 27, 2025 | 7.66 | 8.40 | 7.65 | 8.02 | 8.02 | 2.40% | 6,101 |
Aug 26, 2025 | 8.43 | 8.70 | 7.83 | 7.83 | 7.83 | -3.43% | 10,578 |
Aug 25, 2025 | 7.62 | 8.34 | 7.62 | 8.11 | 8.11 | 1.88% | 8,775 |
Aug 22, 2025 | 7.65 | 8.36 | 7.65 | 7.96 | 7.96 | 5.49% | 10,826 |
Aug 21, 2025 | 8.21 | 8.21 | 7.49 | 7.55 | 7.55 | -5.19% | 6,099 |
Aug 20, 2025 | 7.57 | 8.19 | 7.21 | 7.96 | 7.96 | -0.26% | 16,614 |
Aug 19, 2025 | 8.20 | 8.40 | 7.85 | 7.98 | 7.98 | -3.51% | 14,175 |
Aug 18, 2025 | 8.81 | 9.06 | 8.27 | 8.27 | 8.27 | -4.72% | 37,848 |
Aug 15, 2025 | 7.42 | 9.22 | 7.31 | 8.68 | 8.68 | 15.73% | 49,680 |
Aug 14, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | -0.79% | 1,242 |
Aug 13, 2025 | 7.65 | 7.65 | 7.34 | 7.56 | 7.56 | 0.03% | 5,907 |
Aug 12, 2025 | 7.39 | 8.13 | 7.35 | 7.56 | 7.56 | 0.91% | 11,264 |
Aug 11, 2025 | 8.22 | 8.23 | 7.38 | 7.49 | 7.49 | -2.09% | 29,529 |
Aug 8, 2025 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | 6.10% | 81,469 |