Senti Biosciences Holdings, Inc. - Common Stock (SNTI)

Last Price0.1779

Change-0.0101 (-5.37%)

NASDAQ · Last Trade: Nov 3rd, 6:10 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Senti Biosciences Holdings, Inc. - Common Stock (SNTI)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	0.18	0.19	0.17	0.18	262,703	0.18
11/02/2026	0.17	0.20	0.16	0.19	893,306	0.19
10/30/2026	0.17	0.20	0.15	0.17	1,600,676	0.17
10/29/2026	0.21	0.24	0.21	0.22	1,832,597	0.22
10/28/2026	0.18	0.23	0.18	0.22	9,955,934	0.22
10/27/2026	0.17	0.20	0.16	0.19	85,624,590	0.19
10/26/2026	0.19	0.19	0.17	0.18	67,777,403	0.18
10/23/2026	0.18	0.19	0.17	0.19	366,393	0.19
10/22/2026	0.21	0.21	0.19	0.19	200,184	0.19
10/21/2026	0.22	0.22	0.21	0.22	252,387	0.22
10/20/2026	0.21	0.23	0.21	0.23	290,791	0.23
10/19/2026	0.22	0.23	0.21	0.23	307,312	0.23
10/16/2026	0.25	0.25	0.21	0.22	3,499,965	0.22
10/15/2026	0.24	0.26	0.24	0.26	18,596,286	0.26
10/14/2026	0.25	0.26	0.24	0.24	168,187	0.24
10/13/2026	0.31	0.31	0.25	0.26	299,724	0.26
10/12/2026	0.31	0.32	0.31	0.32	142,795	0.32
10/09/2026	0.32	0.32	0.31	0.31	114,027	0.31
10/08/2026	0.31	0.33	0.31	0.32	248,716	0.32
10/07/2026	0.31	0.35	0.31	0.33	322,017	0.33
10/06/2026	0.33	0.34	0.31	0.32	208,332	0.32
10/05/2026	0.31	0.35	0.31	0.35	382,404	0.35
10/02/2026	0.31	0.33	0.31	0.32	124,591	0.32
10/01/2026	0.31	0.34	0.30	0.32	613,203	0.32
9/30/2026	0.30	0.32	0.30	0.31	84,170	0.31
9/29/2026	0.31	0.34	0.30	0.31	292,765	0.31
9/28/2026	0.33	0.34	0.31	0.31	471,687	0.31
9/25/2026	0.32	0.34	0.31	0.33	926,325	0.33
9/24/2026	0.35	0.37	0.33	0.34	2,284,136	0.34
9/23/2026	0.33	0.36	0.32	0.34	10,153,666	0.34
9/22/2026	0.31	0.34	0.31	0.32	185,028	0.32
9/21/2026	0.32	0.32	0.31	0.31	103,781	0.31
9/18/2026	0.32	0.33	0.31	0.32	214,809	0.32
9/17/2026	0.32	0.33	0.30	0.31	312,417	0.31
9/16/2026	0.31	0.33	0.29	0.31	6,274,605	0.31
9/15/2026	0.30	0.32	0.29	0.30	217,413	0.30
9/14/2026	0.31	0.31	0.30	0.30	30,487	0.30
9/11/2026	0.30	0.32	0.30	0.31	112,519	0.31
9/10/2026	0.32	0.32	0.29	0.30	116,825	0.30
9/09/2026	0.32	0.32	0.29	0.30	148,516	0.30
9/08/2026	0.33	0.34	0.31	0.32	435,454	0.32
9/04/2026	0.35	0.36	0.33	0.33	133,081	0.33
9/03/2026	0.37	0.38	0.34	0.34	42,316	0.34
9/02/2026	0.34	0.36	0.34	0.34	43,073	0.34
9/01/2026	0.38	0.38	0.34	0.34	72,328	0.34
8/31/2026	0.36	0.38	0.36	0.38	24,046	0.38
8/28/2026	0.39	0.40	0.37	0.38	91,007	0.38
8/27/2026	0.39	0.40	0.35	0.38	142,266	0.38
8/26/2026	0.39	0.40	0.37	0.39	74,368	0.39
8/25/2026	0.38	0.40	0.37	0.39	178,377	0.39
8/24/2026	0.38	0.39	0.33	0.38	755,991	0.38
8/21/2026	0.44	0.44	0.36	0.39	757,546	0.39
8/20/2026	0.46	0.47	0.44	0.44	99,713	0.44
8/19/2026	0.44	0.48	0.43	0.46	210,230	0.46
8/18/2026	0.44	0.44	0.41	0.43	103,587	0.43
8/17/2026	0.42	0.44	0.40	0.43	371,613	0.43
8/14/2026	0.40	0.47	0.39	0.45	608,600	0.45
8/13/2026	0.38	0.40	0.36	0.38	217,332	0.38
8/12/2026	0.35	0.39	0.35	0.38	140,142	0.38
8/11/2026	0.36	0.38	0.35	0.36	160,589	0.36
8/10/2026	0.37	0.37	0.34	0.35	129,288	0.35
8/07/2026	0.37	0.38	0.33	0.35	134,463	0.35
8/06/2026	0.37	0.39	0.35	0.36	67,214	0.36
8/05/2026	0.38	0.40	0.36	0.37	72,604	0.37
8/04/2026	0.39	0.40	0.37	0.39	156,741	0.39