Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
1.970
-0.160 (-7.51%)
Jul 14, 2025, 3:45 PM - Market open

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 2.05 2.05 1.77 1.97 - -7.51% 5,645,502
Jul 11, 2025 2.28 2.29 2.13 2.13 2.13 -8.19% 1,269,770
Jul 10, 2025 2.37 2.40 2.25 2.32 2.32 -1.28% 72,364
Jul 9, 2025 2.18 2.43 2.18 2.35 2.35 6.82% 171,541
Jul 8, 2025 2.23 2.25 2.15 2.20 2.20 -0.45% 62,113
Jul 7, 2025 2.20 2.34 2.10 2.21 2.21 0.45% 95,252
Jul 3, 2025 2.20 2.34 2.18 2.20 2.20 -0.45% 113,805
Jul 2, 2025 2.20 2.35 2.05 2.21 2.21 0.91% 136,427
Jul 1, 2025 2.15 2.27 2.15 2.19 2.19 3.79% 99,464
Jun 30, 2025 2.14 2.20 2.08 2.11 2.11 -2.31% 73,260
Jun 27, 2025 2.10 2.18 2.03 2.16 2.16 2.37% 92,211
Jun 26, 2025 2.03 2.22 1.98 2.11 2.11 2.93% 99,404
Jun 25, 2025 2.05 2.06 1.97 2.05 2.05 2.50% 150,431
Jun 24, 2025 1.96 2.12 1.95 2.00 2.00 0.50% 90,356
Jun 23, 2025 2.04 2.19 1.90 1.99 1.99 -6.57% 265,838
Jun 20, 2025 2.20 2.32 2.09 2.13 2.13 -6.58% 775,926
Jun 18, 2025 2.90 3.03 2.23 2.28 2.28 -17.99% 3,902,433
Jun 17, 2025 2.89 3.40 2.66 2.78 2.78 -2.80% 928,587
Jun 16, 2025 2.60 3.02 2.60 2.86 2.86 10.00% 95,078
Jun 13, 2025 2.89 2.95 2.56 2.60 2.60 -9.09% 94,778
Jun 12, 2025 2.96 3.10 2.79 2.86 2.86 1.78% 102,948
Jun 11, 2025 3.20 3.20 2.78 2.81 2.81 -6.95% 185,952
Jun 10, 2025 3.10 3.42 3.00 3.02 3.02 -3.21% 128,725
Jun 9, 2025 3.65 3.76 2.99 3.12 3.12 -18.75% 288,712
Jun 6, 2025 3.57 3.88 3.30 3.84 3.84 7.87% 67,607
Jun 5, 2025 3.25 3.62 3.24 3.56 3.56 5.01% 23,969
Jun 4, 2025 3.20 3.43 3.07 3.39 3.39 7.62% 27,244
Jun 3, 2025 3.18 3.21 3.04 3.15 3.15 1.94% 20,443
Jun 2, 2025 3.08 3.25 3.08 3.09 3.09 -1.59% 13,999
May 30, 2025 3.11 3.15 3.05 3.14 3.14 0.96% 9,022
May 29, 2025 3.15 3.25 3.03 3.11 3.11 -3.12% 51,641
May 28, 2025 3.34 3.43 3.19 3.21 3.21 -3.02% 30,707
May 27, 2025 3.30 3.50 3.18 3.31 3.31 3.44% 74,612
May 23, 2025 3.18 3.30 3.08 3.20 3.20 4.92% 24,857
May 22, 2025 3.16 3.24 3.05 3.05 3.05 -5.28% 18,888
May 21, 2025 3.19 3.30 3.08 3.22 3.22 0.63% 13,790
May 20, 2025 3.19 3.23 3.16 3.20 3.20 -1.23% 14,960
May 19, 2025 3.11 3.32 3.06 3.24 3.24 1.89% 22,097
May 16, 2025 3.15 3.29 3.05 3.18 3.18 1.27% 26,216
May 15, 2025 3.15 3.31 3.05 3.14 3.14 -2.18% 13,652
May 14, 2025 3.32 3.33 3.08 3.21 3.21 3.55% 24,056
May 13, 2025 3.37 3.37 3.10 3.10 3.10 -4.91% 26,762
May 12, 2025 3.30 3.44 3.20 3.26 3.26 - 15,766
May 9, 2025 3.30 3.61 3.25 3.26 3.26 -1.51% 22,634
May 8, 2025 3.25 3.50 3.11 3.31 3.31 -0.30% 47,878
May 7, 2025 3.19 3.34 3.10 3.32 3.32 0.61% 29,950
May 6, 2025 3.32 3.38 3.12 3.30 3.30 0.61% 27,428
May 5, 2025 3.35 3.47 3.21 3.28 3.28 -1.20% 21,060
May 2, 2025 3.29 3.36 3.15 3.32 3.32 2.15% 42,390
May 1, 2025 3.33 3.44 3.11 3.25 3.25 -2.11% 88,607