Senti Biosciences Holdings, Inc. (SNTI)

NASDAQ: SNTI · Real-Time Price · USD

0.3144

-0.0073 (-2.27%)

At close: Oct 9, 2026, 4:00 PM EDT

0.3108

-0.0036 (-1.15%)

After-hours: Oct 9, 2026, 7:59 PM EDT

SNTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.32	0.32	0.31	0.31	0.31	-2.27%	114,026
Oct 8, 2026	0.31	0.33	0.31	0.32	0.32	-2.52%	247,157
Oct 7, 2026	0.31	0.35	0.31	0.33	0.33	2.17%	291,050
Oct 6, 2026	0.33	0.34	0.31	0.32	0.32	-6.40%	193,664
Oct 5, 2026	0.31	0.35	0.31	0.35	0.35	7.07%	382,403
Oct 2, 2026	0.31	0.33	0.31	0.32	0.32	-0.65%	124,591
Oct 1, 2026	0.31	0.34	0.30	0.32	0.32	3.91%	613,339
Sep 30, 2026	0.30	0.32	0.30	0.31	0.31	1.53%	84,182
Sep 29, 2026	0.31	0.34	0.30	0.31	0.31	-0.81%	292,764
Sep 28, 2026	0.33	0.34	0.31	0.31	0.31	-5.86%	549,036
Sep 25, 2026	0.32	0.34	0.31	0.33	0.33	-3.99%	926,324
Sep 24, 2026	0.35	0.37	0.33	0.34	0.34	1.48%	2,303,950
Sep 23, 2026	0.33	0.36	0.32	0.34	0.34	7.10%	10,367,895
Sep 22, 2026	0.31	0.34	0.31	0.32	0.32	1.81%	185,637
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	103,780
Sep 18, 2026	0.32	0.33	0.31	0.32	0.32	2.24%	214,808
Sep 17, 2026	0.32	0.33	0.30	0.31	0.31	0.55%	312,815
Sep 16, 2026	0.31	0.33	0.29	0.31	0.31	3.77%	6,284,990
Sep 15, 2026	0.30	0.32	0.29	0.30	0.30	-0.70%	217,445
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.27%	30,486
Sep 11, 2026	0.30	0.32	0.30	0.31	0.31	1.93%	112,518
Sep 10, 2026	0.32	0.32	0.29	0.30	0.30	0.40%	116,824
Sep 9, 2026	0.32	0.32	0.29	0.30	0.30	-5.32%	148,557
Sep 8, 2026	0.33	0.34	0.31	0.32	0.32	-5.05%	435,495
Sep 4, 2026	0.35	0.36	0.33	0.33	0.33	-2.49%	133,079
Sep 3, 2026	0.37	0.38	0.34	0.34	0.34	-0.23%	42,324
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