Senti Biosciences Holdings, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
0.3537
-0.0052 (-1.45%)
At close: Aug 7, 2026, 4:00 PM EDT
0.3420
-0.0117 (-3.31%)
Pre-market: Aug 10, 2026, 4:50 AM EDT
SNTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.37 | 0.38 | 0.33 | 0.35 | 0.35 | -1.45% | 130,738 |
| Aug 6, 2026 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -3.78% | 57,613 |
| Aug 5, 2026 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -3.12% | 72,591 |
| Aug 4, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | 4.03% | 156,741 |
| Aug 3, 2026 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 8.69% | 137,550 |
| Jul 31, 2026 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -5.52% | 156,738 |
| Jul 30, 2026 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | 3.86% | 133,896 |
| Jul 29, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -9.07% | 228,975 |
| Jul 28, 2026 | 0.36 | 0.39 | 0.35 | 0.38 | 0.38 | 2.14% | 157,126 |
| Jul 27, 2026 | 0.40 | 0.42 | 0.36 | 0.37 | 0.37 | -7.48% | 559,415 |
| Jul 24, 2026 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -5.34% | 190,394 |
| Jul 23, 2026 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -3.16% | 117,272 |
| Jul 22, 2026 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -4.32% | 97,055 |
| Jul 21, 2026 | 0.43 | 0.51 | 0.43 | 0.46 | 0.46 | 6.13% | 708,132 |
| Jul 20, 2026 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -0.73% | 161,249 |
| Jul 17, 2026 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -4.94% | 408,425 |
| Jul 16, 2026 | 0.56 | 0.57 | 0.42 | 0.46 | 0.46 | -21.19% | 1,359,155 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.56 | 0.58 | 0.58 | -39.71% | 2,690,423 |
| Jul 14, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | 0.78% | 59,299 |
| Jul 13, 2026 | 1.00 | 1.03 | 0.96 | 0.96 | 0.96 | -6.80% | 103,381 |
| Jul 10, 2026 | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | 3.00% | 96,874 |
| Jul 9, 2026 | 1.05 | 1.09 | 0.99 | 1.00 | 1.00 | -3.85% | 181,287 |
| Jul 8, 2026 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 94,553 |
| Jul 7, 2026 | 1.09 | 1.09 | 0.99 | 1.01 | 1.01 | -6.48% | 111,672 |
| Jul 6, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 152,334 |
| Jul 2, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | 0.94% | 112,681 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 75,074 |
| Jun 30, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 100,918 |
| Jun 29, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 132,886 |
| Jun 26, 2026 | 1.08 | 1.15 | 1.06 | 1.09 | 1.09 | 1.87% | 185,413 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 294,103 |
| Jun 24, 2026 | 0.93 | 1.09 | 0.93 | 1.08 | 1.08 | 16.82% | 579,590 |
| Jun 23, 2026 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -5.14% | 111,648 |
| Jun 22, 2026 | 0.95 | 1.01 | 0.93 | 0.97 | 0.97 | 4.60% | 265,277 |
| Jun 18, 2026 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | -2.01% | 114,918 |
| Jun 17, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 2.24% | 111,787 |
| Jun 16, 2026 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -3.85% | 121,974 |
| Jun 15, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | 0.73% | 240,172 |
| Jun 12, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -2.47% | 76,628 |
| Jun 11, 2026 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | 2.54% | 108,553 |
| Jun 10, 2026 | 0.89 | 0.99 | 0.89 | 0.96 | 0.96 | 6.01% | 206,584 |
| Jun 9, 2026 | 0.95 | 1.00 | 0.91 | 0.91 | 0.91 | -3.81% | 178,428 |
| Jun 8, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -2.47% | 106,851 |
| Jun 5, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -3.46% | 225,637 |
| Jun 4, 2026 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 2.53% | 133,570 |
| Jun 3, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.86% | 148,004 |
| Jun 2, 2026 | 1.00 | 1.05 | 0.97 | 0.98 | 0.98 | 0.36% | 263,550 |
| Jun 1, 2026 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 3.02% | 278,222 |
| May 29, 2026 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -4.84% | 173,084 |
| May 28, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 133,264 |