Senti Biosciences Holdings, Inc. SNTI
0.14 USD -0.01 (-4.76%)
Regular-session close
0.14 0.00 +0.07%
After hours · Nov 13, 5:15 PM ET
0.14 Day range 0.156
0.14 52-week range 2.39
- YTD
- -86.54%
- 1 year
- -92.18%
SNTI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | -0.01 | -4.76% | 81,883 |
| Nov 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | -0.01 | -6.37% | 151,100 |
| Nov 11, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | +0.02 | +11.35% | 223,400 |
| Nov 10, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | -0.02 | -11.32% | 343,900 |
| Nov 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | -0.63% | 232,000 |
| Nov 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | -0.01 | -3.03% | 173,900 |
| Nov 5, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | -0.01 | -6.78% | 286,400 |
| Nov 4, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.00 | -0.56% | 416,000 |
| Nov 3, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | -0.01 | -5.32% | 262,800 |
| Nov 2, 2026 | 0.17 | 0.20 | 0.16 | 0.19 | +0.02 | +13.94% | 893,300 |
| Oct 30, 2026 | 0.17 | 0.20 | 0.15 | 0.17 | -0.05 | -23.96% | 1,600,700 |
| Oct 29, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.00 | +0.93% | 1,826,200 |
| Oct 28, 2026 | 0.18 | 0.23 | 0.18 | 0.22 | +0.03 | +14.97% | 9,992,800 |
| Oct 27, 2026 | 0.17 | 0.20 | 0.16 | 0.19 | +0.01 | +6.86% | 87,468,100 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | -0.01 | -6.91% | 70,914,400 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.00 | -1.57% | 366,300 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | -0.03 | -12.39% | 199,600 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | -0.01 | -4.39% | 250,200 |
| Oct 20, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.00 | +0.44% | 290,800 |
| Oct 19, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.00 | +0.89% | 301,100 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | -0.04 | -14.12% | 3,500,000 |
| Oct 15, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | +0.02 | +8.71% | 18,989,400 |
| Oct 14, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | -0.01 | -5.49% | 166,300 |
| Oct 13, 2026 | 0.31 | 0.31 | 0.25 | 0.26 | -0.06 | -20.06% | 302,800 |
| Oct 12, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +1.59% | 142,700 |
| Oct 9, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -2.48% | 109,900 |
| Oct 8, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | -0.01 | -2.42% | 247,200 |
| Oct 7, 2026 | 0.31 | 0.35 | 0.31 | 0.33 | +0.01 | +2.17% | 330,700 |
| Oct 6, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | -0.02 | -6.38% | 204,000 |
| Oct 5, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | +0.02 | +7.14% | 378,300 |
| Oct 2, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | -0.62% | 124,600 |
| Oct 1, 2026 | 0.32 | 0.34 | 0.30 | 0.32 | +0.01 | +3.85% | 613,200 |
| Sep 30, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.00 | +1.30% | 83,600 |
| Sep 29, 2026 | 0.31 | 0.34 | 0.30 | 0.31 | 0.00 | -0.65% | 291,800 |
| Sep 28, 2026 | 0.33 | 0.34 | 0.31 | 0.31 | -0.02 | -5.78% | 549,000 |
| Sep 25, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | -0.01 | -4.08% | 920,500 |
| Sep 24, 2026 | 0.35 | 0.37 | 0.33 | 0.34 | +0.01 | +1.48% | 2,304,000 |
| Sep 23, 2026 | 0.33 | 0.36 | 0.32 | 0.34 | +0.02 | +6.96% | 10,367,900 |
| Sep 22, 2026 | 0.31 | 0.34 | 0.31 | 0.32 | +0.01 | +1.94% | 184,100 |
| Sep 21, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 103,600 |
| Sep 18, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | +0.01 | +2.24% | 212,800 |
| Sep 17, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.00 | +0.64% | 310,700 |
| Sep 16, 2026 | 0.31 | 0.33 | 0.29 | 0.31 | +0.01 | +3.67% | 6,285,000 |
| Sep 15, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.00 | -0.66% | 216,000 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.00 | -1.31% | 30,500 |
| Sep 11, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | +0.01 | +2.00% | 112,200 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.00 | +0.33% | 116,800 |
| Sep 9, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | -0.02 | -5.38% | 148,500 |
| Sep 8, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | -0.02 | -5.11% | 435,500 |
| Sep 4, 2026 | 0.35 | 0.36 | 0.33 | 0.33 | -0.01 | -2.35% | 133,000 |
| Sep 3, 2026 | 0.37 | 0.38 | 0.34 | 0.34 | 0.00 | -0.29% | 42,100 |
| Sep 2, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.00 | +0.59% | 39,600 |
| Sep 1, 2026 | 0.38 | 0.38 | 0.34 | 0.34 | -0.04 | -10.05% | 72,300 |
| Aug 31, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.00 | +0.27% | 24,000 |
| Aug 28, 2026 | 0.39 | 0.40 | 0.37 | 0.38 | 0.00 | -0.26% | 90,800 |
| Aug 27, 2026 | 0.39 | 0.40 | 0.35 | 0.38 | -0.01 | -2.07% | 142,300 |
| Aug 26, 2026 | 0.39 | 0.40 | 0.37 | 0.39 | -0.01 | -1.28% | 73,900 |
| Aug 25, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | +0.01 | +3.44% | 178,400 |
| Aug 24, 2026 | 0.38 | 0.39 | 0.33 | 0.38 | -0.01 | -2.83% | 756,000 |
| Aug 21, 2026 | 0.44 | 0.44 | 0.36 | 0.39 | -0.05 | -10.78% | 757,500 |
| Aug 20, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | -0.03 | -5.83% | 99,700 |
| Aug 19, 2026 | 0.44 | 0.48 | 0.43 | 0.46 | +0.03 | +7.67% | 210,300 |
| Aug 18, 2026 | 0.44 | 0.44 | 0.41 | 0.43 | 0.00 | 0.00% | 106,900 |
| Aug 17, 2026 | 0.42 | 0.44 | 0.40 | 0.43 | -0.02 | -4.23% | 371,600 |
| Aug 14, 2026 | 0.40 | 0.47 | 0.39 | 0.45 | +0.07 | +16.93% | 608,600 |
65 days, newest first. Daily bars as drawn on the SNTI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.