Senti Biosciences Holdings, Inc. (SNTI)

NASDAQ: SNTI · Real-Time Price · USD

0.3158

-0.0168 (-5.05%)

At close: Sep 8, 2026, 4:00 PM EDT

0.3101

-0.0225 (-6.76%)

After-hours: Sep 8, 2026, 7:55 PM EDT

SNTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.33	0.34	0.31	0.32	0.32	-5.05%	398,167
Sep 4, 2026	0.35	0.36	0.33	0.33	0.33	-2.49%	132,998
Sep 3, 2026	0.37	0.38	0.34	0.34	0.34	-0.23%	41,731
Sep 2, 2026	0.34	0.36	0.34	0.34	0.34	0.56%	43,093
Sep 1, 2026	0.38	0.38	0.34	0.34	0.34	-10.12%	77,504
Aug 31, 2026	0.36	0.38	0.36	0.38	0.38	0.34%	24,049
Aug 28, 2026	0.39	0.40	0.37	0.38	0.38	-0.13%	91,006
Aug 27, 2026	0.39	0.40	0.35	0.38	0.38	-2.30%	143,022
Aug 26, 2026	0.39	0.40	0.37	0.39	0.39	-1.15%	74,490
Aug 25, 2026	0.38	0.40	0.37	0.39	0.39	3.41%	178,723
Aug 24, 2026	0.38	0.39	0.33	0.38	0.38	-2.73%	756,091
Aug 21, 2026	0.44	0.44	0.36	0.39	0.39	-10.87%	757,545
Aug 20, 2026	0.46	0.47	0.44	0.44	0.44	-5.83%	99,712
Aug 19, 2026	0.44	0.48	0.43	0.46	0.46	7.65%	210,328
Aug 18, 2026	0.44	0.44	0.41	0.43	0.43	0.02%	106,853
Aug 17, 2026	0.42	0.44	0.40	0.43	0.43	-4.23%	371,612
Aug 14, 2026	0.40	0.47	0.39	0.45	0.45	16.93%	608,600
Aug 13, 2026	0.38	0.40	0.36	0.38	0.38	2.35%	217,349
Aug 12, 2026	0.35	0.39	0.35	0.38	0.38	5.01%	140,141
Aug 11, 2026	0.36	0.38	0.35	0.36	0.36	2.38%	160,588
Aug 10, 2026	0.37	0.37	0.34	0.35	0.35	-1.33%	129,288
Aug 7, 2026	0.37	0.38	0.33	0.35	0.35	-1.45%	134,462
Aug 6, 2026	0.37	0.39	0.35	0.36	0.36	-3.78%	69,512
Aug 5, 2026	0.38	0.40	0.36	0.37	0.37	-3.12%	72,649
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