Senti Biosciences Holdings, Inc. (SNTI)

NASDAQ: SNTI · Real-Time Price · USD

0.1572

+0.0166 (11.81%)

At close: Nov 11, 2026, 4:00 PM EST

0.1501

-0.0071 (-4.52%)

After-hours: Nov 11, 2026, 7:37 PM EST

SNTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.14	0.16	0.14	0.16	0.16	11.81%	225,286
Nov 10, 2026	0.16	0.17	0.14	0.14	0.14	-11.46%	343,931
Nov 9, 2026	0.16	0.16	0.15	0.16	0.16	-0.75%	232,500
Nov 6, 2026	0.16	0.17	0.16	0.16	0.16	-2.74%	176,493
Nov 5, 2026	0.17	0.17	0.15	0.16	0.16	-6.85%	286,442
Nov 4, 2026	0.18	0.18	0.16	0.18	0.18	-0.73%	416,883
Nov 3, 2026	0.18	0.19	0.17	0.18	0.18	-5.37%	267,612
Nov 2, 2026	0.17	0.20	0.16	0.19	0.19	13.87%	897,139
Oct 30, 2026	0.17	0.20	0.15	0.17	0.17	-23.92%	1,600,675
Oct 29, 2026	0.21	0.24	0.21	0.22	0.22	0.88%	1,834,522
Oct 28, 2026	0.18	0.23	0.18	0.22	0.22	15.21%	9,992,794
Oct 27, 2026	0.17	0.20	0.16	0.19	0.19	6.62%	87,468,144
Oct 26, 2026	0.19	0.19	0.17	0.18	0.18	-7.06%	70,914,362
Oct 23, 2026	0.19	0.19	0.17	0.19	0.19	-1.10%	366,392
Oct 22, 2026	0.21	0.21	0.19	0.19	0.19	-12.41%	201,484
Oct 21, 2026	0.22	0.22	0.21	0.22	0.22	-4.48%	252,387
Oct 20, 2026	0.21	0.23	0.21	0.23	0.23	0.40%	290,810
Oct 19, 2026	0.22	0.23	0.21	0.23	0.23	0.84%	309,130
Oct 16, 2026	0.25	0.25	0.21	0.22	0.22	-14.00%	3,499,963
Oct 15, 2026	0.24	0.26	0.24	0.26	0.26	8.60%	18,989,446
Oct 14, 2026	0.25	0.26	0.24	0.24	0.24	-5.57%	168,186
Oct 13, 2026	0.31	0.31	0.25	0.26	0.26	-19.96%	302,824
Oct 12, 2026	0.31	0.32	0.31	0.32	0.32	1.34%	142,795
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%	248,716
Oct 7, 2026	0.31	0.35	0.31	0.33	0.33	2.17%	330,740
Oct 6, 2026	0.33	0.34	0.31	0.32	0.32	-6.40%	208,614
Oct 5, 2026	0.31	0.35	0.31	0.35	0.35	7.07%	387,403
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