Sensei Biotherapeutics, Inc. (SNSE)
NASDAQ: SNSE · Real-Time Price · USD
6.98
-0.18 (-2.51%)
Jul 25, 2025, 4:00 PM - Market closed
Sensei Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 7.05 | 7.15 | 6.75 | 6.98 | 6.98 | -2.51% | 7,595 |
| Jul 24, 2025 | 7.00 | 7.64 | 6.89 | 7.16 | 7.16 | 0.85% | 18,222 |
| Jul 23, 2025 | 7.80 | 7.85 | 6.93 | 7.10 | 7.10 | -1.53% | 12,604 |
| Jul 22, 2025 | 7.59 | 8.00 | 7.11 | 7.21 | 7.21 | -6.49% | 34,292 |
| Jul 21, 2025 | 7.84 | 8.42 | 7.32 | 7.71 | 7.71 | -1.66% | 6,601 |
| Jul 18, 2025 | 7.68 | 7.97 | 7.68 | 7.84 | 7.84 | -2.24% | 4,389 |
| Jul 17, 2025 | 7.87 | 8.37 | 7.80 | 8.02 | 8.02 | -2.24% | 14,696 |
| Jul 16, 2025 | 7.62 | 8.38 | 7.62 | 8.20 | 8.20 | 3.19% | 2,144 |
| Jul 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.67% | 625 |
| Jul 14, 2025 | 8.30 | 8.30 | 7.65 | 8.09 | 8.09 | -0.98% | 10,065 |
| Jul 11, 2025 | 8.90 | 8.90 | 8.17 | 8.17 | 8.17 | -10.27% | 3,032 |
| Jul 10, 2025 | 9.15 | 9.15 | 8.24 | 9.10 | 9.10 | -0.55% | 5,717 |
| Jul 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.33% | 478 |
| Jul 8, 2025 | 9.00 | 9.27 | 8.76 | 9.03 | 9.03 | -1.31% | 4,662 |
| Jul 7, 2025 | 9.02 | 9.15 | 8.80 | 9.15 | 9.15 | 1.33% | 3,809 |
| Jul 3, 2025 | 9.00 | 9.07 | 9.00 | 9.03 | 9.03 | -2.54% | 5,809 |
| Jul 2, 2025 | 8.84 | 9.32 | 8.72 | 9.27 | 9.27 | 4.69% | 8,680 |
| Jul 1, 2025 | 8.97 | 8.97 | 8.58 | 8.85 | 8.85 | 3.15% | 6,436 |
| Jun 30, 2025 | 8.85 | 8.98 | 8.49 | 8.58 | 8.58 | -1.15% | 24,549 |
| Jun 27, 2025 | 8.10 | 8.75 | 8.03 | 8.68 | 8.68 | 3.58% | 11,505 |
| Jun 26, 2025 | 8.63 | 8.63 | 7.62 | 8.38 | 8.38 | -2.50% | 6,820 |
| Jun 25, 2025 | 8.47 | 8.74 | 8.46 | 8.60 | 8.60 | 1.48% | 7,953 |
| Jun 24, 2025 | 8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 5.09% | 8,713 |
| Jun 23, 2025 | 7.30 | 8.06 | 7.30 | 8.06 | 8.06 | 5.22% | 17,740 |
| Jun 20, 2025 | 7.50 | 7.75 | 7.11 | 7.66 | 7.66 | 2.41% | 13,483 |
| Jun 18, 2025 | 6.47 | 7.70 | 6.18 | 7.48 | 7.48 | 14.20% | 44,370 |
| Jun 17, 2025 | 6.40 | 6.70 | 5.86 | 6.55 | 6.55 | 0.46% | 33,693 |
| Jun 16, 2025 | 6.00 | 7.00 | 6.00 | 6.52 | 6.52 | 8.67% | 19,981 |
| Jun 13, 2025 | 6.48 | 6.48 | 5.60 | 6.00 | 6.00 | -10.58% | 27,281 |
| Jun 12, 2025 | 6.60 | 6.80 | 6.60 | 6.71 | 6.71 | 2.63% | 2,752 |
| Jun 11, 2025 | 6.73 | 7.08 | 6.45 | 6.54 | 6.54 | -6.33% | 5,397 |
| Jun 10, 2025 | 7.60 | 7.60 | 6.70 | 6.98 | 6.98 | -0.03% | 5,049 |
| Jun 9, 2025 | 6.88 | 7.40 | 6.45 | 6.98 | 6.98 | 1.42% | 4,897 |
| Jun 6, 2025 | 7.40 | 7.42 | 6.88 | 6.88 | 6.88 | -4.65% | 4,496 |
| Jun 5, 2025 | 7.00 | 7.30 | 6.62 | 7.22 | 7.22 | 2.53% | 6,701 |
| Jun 4, 2025 | 6.80 | 7.10 | 6.19 | 7.04 | 7.04 | 4.14% | 8,758 |
| Jun 3, 2025 | 6.40 | 7.00 | 6.40 | 6.76 | 6.76 | 7.27% | 8,636 |
| Jun 2, 2025 | 6.00 | 6.58 | 5.77 | 6.30 | 6.30 | 4.54% | 3,884 |
| May 30, 2025 | 5.93 | 6.20 | 5.65 | 6.03 | 6.03 | -1.34% | 2,863 |
| May 29, 2025 | 5.73 | 6.20 | 5.31 | 6.11 | 6.11 | 3.59% | 9,124 |
| May 28, 2025 | 6.00 | 6.65 | 5.60 | 5.90 | 5.90 | -4.53% | 12,539 |
| May 27, 2025 | 5.91 | 6.47 | 5.91 | 6.18 | 6.18 | 4.57% | 3,620 |
| May 23, 2025 | 6.40 | 6.40 | 5.66 | 5.91 | 5.91 | -1.34% | 3,877 |
| May 22, 2025 | 6.41 | 6.89 | 5.25 | 5.99 | 5.99 | -6.46% | 21,445 |
| May 21, 2025 | 6.12 | 6.55 | 6.12 | 6.40 | 6.40 | 3.12% | 3,662 |
| May 20, 2025 | 6.60 | 6.60 | 6.00 | 6.21 | 6.21 | -5.36% | 8,723 |
| May 19, 2025 | 7.00 | 7.00 | 6.20 | 6.56 | 6.56 | -4.62% | 8,368 |
| May 16, 2025 | 6.54 | 7.18 | 6.41 | 6.88 | 6.88 | -1.15% | 5,536 |
| May 15, 2025 | 7.00 | 7.00 | 6.35 | 6.96 | 6.96 | 2.35% | 4,373 |
| May 14, 2025 | 6.91 | 7.13 | 6.69 | 6.80 | 6.80 | -4.60% | 3,146 |