Senti Biosciences Holdings, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
0.9416
-0.0238 (-2.47%)
At close: Jun 8, 2026, 4:00 PM EDT
0.9545
+0.0129 (1.37%)
After-hours: Jun 8, 2026, 6:44 PM EDT
SNTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -2.47% | 105,963 |
| Jun 5, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -3.46% | 224,308 |
| Jun 4, 2026 | 0.98 | 1.01 | 0.96 | 1.00 | 1.00 | 2.53% | 131,794 |
| Jun 3, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.86% | 146,668 |
| Jun 2, 2026 | 1.00 | 1.05 | 0.97 | 0.98 | 0.98 | 0.36% | 263,454 |
| Jun 1, 2026 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 3.02% | 277,560 |
| May 29, 2026 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -4.84% | 169,540 |
| May 28, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 129,557 |
| May 27, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.79% | 228,967 |
| May 26, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | 0.54% | 258,922 |
| May 22, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | 0.28% | 155,325 |
| May 21, 2026 | 1.00 | 1.01 | 0.95 | 0.98 | 0.98 | 0.42% | 245,553 |
| May 20, 2026 | 0.89 | 0.98 | 0.86 | 0.98 | 0.98 | 11.31% | 178,428 |
| May 19, 2026 | 0.95 | 0.96 | 0.86 | 0.88 | 0.88 | -6.35% | 200,307 |
| May 18, 2026 | 1.03 | 1.04 | 0.93 | 0.94 | 0.94 | -6.92% | 281,565 |
| May 15, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 172,075 |
| May 14, 2026 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | 8.00% | 572,525 |
| May 13, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.72% | 122,734 |
| May 12, 2026 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -4.90% | 157,053 |
| May 11, 2026 | 1.01 | 1.08 | 1.00 | 1.02 | 1.02 | 3.47% | 263,126 |
| May 8, 2026 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | 0.07% | 58,822 |
| May 7, 2026 | 0.98 | 1.05 | 0.95 | 0.99 | 0.99 | 1.41% | 157,360 |
| May 6, 2026 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 1.82% | 108,402 |
| May 5, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 1.21% | 61,269 |
| May 4, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | -7.59% | 375,703 |
| May 1, 2026 | 0.96 | 1.04 | 0.94 | 1.02 | 1.02 | 10.28% | 296,442 |
| Apr 30, 2026 | 0.99 | 0.99 | 0.86 | 0.92 | 0.92 | -5.99% | 225,093 |
| Apr 29, 2026 | 0.93 | 1.00 | 0.92 | 0.98 | 0.98 | 2.98% | 150,528 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -9.88% | 205,971 |
| Apr 27, 2026 | 1.07 | 1.10 | 1.00 | 1.06 | 1.06 | -2.75% | 200,338 |
| Apr 24, 2026 | 1.07 | 1.10 | 1.03 | 1.09 | 1.09 | 7.92% | 207,013 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.00 | 1.01 | 1.01 | -11.40% | 270,736 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 102,907 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -3.51% | 298,129 |
| Apr 20, 2026 | 1.13 | 1.20 | 1.10 | 1.14 | 1.14 | 3.64% | 490,146 |
| Apr 17, 2026 | 1.02 | 1.13 | 1.00 | 1.10 | 1.10 | 14.38% | 946,852 |
| Apr 16, 2026 | 0.95 | 0.97 | 0.89 | 0.96 | 0.96 | 2.84% | 89,939 |
| Apr 15, 2026 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | 0.73% | 169,588 |
| Apr 14, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 2.98% | 76,847 |
| Apr 13, 2026 | 0.89 | 0.93 | 0.87 | 0.90 | 0.90 | 3.26% | 70,974 |
| Apr 10, 2026 | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.89% | 40,915 |
| Apr 9, 2026 | 0.87 | 0.89 | 0.84 | 0.87 | 0.87 | 1.54% | 90,545 |
| Apr 8, 2026 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -0.92% | 115,317 |
| Apr 7, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -5.71% | 108,000 |
| Apr 6, 2026 | 0.87 | 0.93 | 0.85 | 0.91 | 0.91 | 6.52% | 64,917 |
| Apr 2, 2026 | 0.83 | 0.87 | 0.82 | 0.86 | 0.86 | 2.07% | 86,056 |
| Apr 1, 2026 | 0.84 | 0.89 | 0.81 | 0.84 | 0.84 | 3.31% | 146,773 |
| Mar 31, 2026 | 0.83 | 0.83 | 0.77 | 0.81 | 0.81 | 5.21% | 110,793 |
| Mar 30, 2026 | 0.78 | 0.82 | 0.77 | 0.77 | 0.77 | -2.32% | 176,010 |
| Mar 27, 2026 | 0.86 | 0.86 | 0.79 | 0.79 | 0.79 | -10.36% | 248,780 |