NASDAQ : SNTI
Senti Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.217 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Senti Biosciences, Inc. (SNTI) closed at 0.188 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.172 | 0.2039 | 0.1555 | 0.188 | 897,269 | +13.87% |
| 2026-10-30 | 0.173 | 0.1999 | 0.1515 | 0.1651 | 1,600,675 | -23.92% |
| 2026-10-29 | 0.2139 | 0.238 | 0.2066 | 0.217 | 1,834,522 | +0.88% |
| 2026-10-28 | 0.181 | 0.2307 | 0.181 | 0.2151 | 9,992,794 | +15.21% |
| 2026-10-27 | 0.1676 | 0.195 | 0.156 | 0.1867 | 87,468,144 | +6.62% |
| 2026-10-26 | 0.186 | 0.186 | 0.1706 | 0.1751 | 70,914,362 | -7.06% |
| 2026-10-23 | 0.185 | 0.1888 | 0.1701 | 0.1884 | 366,392 | -1.10% |
| 2026-10-22 | 0.21 | 0.2135 | 0.1861 | 0.1905 | 201,484 | -12.41% |
| 2026-10-21 | 0.2209 | 0.2209 | 0.21 | 0.2175 | 252,386 | -4.48% |
| 2026-10-20 | 0.2136 | 0.23 | 0.2108 | 0.2277 | 290,810 | +0.40% |
| 2026-10-19 | 0.218 | 0.2342 | 0.2135 | 0.2268 | 309,130 | +0.84% |
| 2026-10-16 | 0.248 | 0.2531 | 0.2122 | 0.2249 | 3,499,963 | -14.00% |
| 2026-10-15 | 0.2399 | 0.2621 | 0.2399 | 0.2615 | 18,989,446 | +8.60% |
| 2026-10-14 | 0.2532 | 0.2616 | 0.2402 | 0.2408 | 168,186 | -5.57% |
| 2026-10-13 | 0.31 | 0.3105 | 0.252 | 0.255 | 302,824 | -19.96% |
| 2026-10-12 | 0.3108 | 0.3221 | 0.3099 | 0.3186 | 142,795 | +1.34% |
| 2026-10-09 | 0.3238 | 0.3238 | 0.31 | 0.3144 | 114,026 | -2.27% |
| 2026-10-08 | 0.3133 | 0.3293 | 0.3133 | 0.3217 | 248,716 | -2.52% |
| 2026-10-07 | 0.3131 | 0.35 | 0.313 | 0.33 | 330,740 | +2.17% |
| 2026-10-06 | 0.325 | 0.3401 | 0.3115 | 0.323 | 208,614 | -6.40% |
| 2026-10-05 | 0.31 | 0.3451 | 0.31 | 0.3451 | 387,403 | +7.07% |
| 2026-10-02 | 0.3147 | 0.326 | 0.3104 | 0.3223 | 124,591 | -0.65% |
| 2026-10-01 | 0.3148 | 0.3352 | 0.3 | 0.3244 | 613,339 | +3.91% |
| 2026-09-30 | 0.304 | 0.3163 | 0.304 | 0.3122 | 84,182 | +1.53% |
| 2026-09-29 | 0.3111 | 0.3369 | 0.3006 | 0.3075 | 292,764 | -0.81% |
| 2026-09-28 | 0.3299 | 0.34 | 0.31 | 0.31 | 549,036 | -5.86% |
| 2026-09-25 | 0.32 | 0.337 | 0.3051 | 0.3293 | 926,324 | -3.99% |
| 2026-09-24 | 0.35 | 0.37 | 0.3307 | 0.343 | 2,303,950 | +1.48% |
| 2026-09-23 | 0.3298 | 0.36 | 0.3217 | 0.338 | 10,367,895 | +7.10% |
| 2026-09-22 | 0.3128 | 0.3442 | 0.3114 | 0.3156 | 185,637 | +1.81% |
| 2026-09-21 | 0.32 | 0.3242 | 0.31 | 0.31 | 103,780 | -3.13% |
| 2026-09-18 | 0.32 | 0.328 | 0.3051 | 0.32 | 214,808 | +2.24% |
| 2026-09-17 | 0.3177 | 0.3288 | 0.3007 | 0.313 | 312,815 | +0.55% |
| 2026-09-16 | 0.307 | 0.3324 | 0.2904 | 0.3113 | 6,284,990 | +3.77% |
| 2026-09-15 | 0.3 | 0.3209 | 0.2907 | 0.3 | 217,445 | -0.70% |
| 2026-09-14 | 0.31 | 0.31 | 0.302 | 0.3021 | 30,486 | -1.27% |
| 2026-09-11 | 0.3 | 0.3199 | 0.3 | 0.306 | 112,518 | +1.93% |
| 2026-09-10 | 0.316 | 0.316 | 0.293 | 0.3002 | 116,824 | +0.40% |
| 2026-09-09 | 0.323 | 0.323 | 0.29 | 0.299 | 148,557 | -5.32% |
| 2026-09-08 | 0.3326 | 0.3399 | 0.31 | 0.3158 | 435,495 | -5.05% |
| 2026-09-04 | 0.35 | 0.36 | 0.3305 | 0.3326 | 133,079 | -2.49% |
| 2026-09-03 | 0.369 | 0.3779 | 0.3411 | 0.3411 | 42,324 | -0.23% |
| 2026-09-02 | 0.341 | 0.3624 | 0.341 | 0.3419 | 43,093 | +0.56% |
| 2026-09-01 | 0.38 | 0.38 | 0.34 | 0.34 | 77,504 | -10.12% |
| 2026-08-31 | 0.3639 | 0.384 | 0.3603 | 0.3783 | 24,049 | +0.34% |
| 2026-08-28 | 0.3905 | 0.398 | 0.3654 | 0.377 | 91,006 | -0.13% |
| 2026-08-27 | 0.3865 | 0.398 | 0.3531 | 0.3775 | 143,022 | -2.30% |
| 2026-08-26 | 0.3916 | 0.4 | 0.3702 | 0.3864 | 74,490 | -1.15% |
| 2026-08-25 | 0.38 | 0.4022 | 0.3687 | 0.3909 | 178,723 | +3.41% |
| 2026-08-24 | 0.38 | 0.3889 | 0.3305 | 0.378 | 756,091 | -2.73% |
| 2026-08-21 | 0.436 | 0.44 | 0.36 | 0.3886 | 757,545 | -10.87% |
| 2026-08-20 | 0.4629 | 0.4693 | 0.436 | 0.436 | 99,712 | -5.83% |
| 2026-08-19 | 0.438 | 0.4776 | 0.4301 | 0.463 | 210,328 | +7.65% |
| 2026-08-18 | 0.4398 | 0.4398 | 0.4138 | 0.4301 | 106,853 | +0.02% |
| 2026-08-17 | 0.4202 | 0.44 | 0.4 | 0.43 | 371,612 | -4.23% |
| 2026-08-14 | 0.4 | 0.47 | 0.3902 | 0.449 | 608,600 | +16.93% |
| 2026-08-13 | 0.3793 | 0.4 | 0.3607 | 0.384 | 217,349 | +2.35% |
| 2026-08-12 | 0.35 | 0.3871 | 0.35 | 0.3752 | 140,141 | +5.01% |
| 2026-08-11 | 0.359 | 0.38 | 0.3484 | 0.3573 | 160,588 | +2.38% |
| 2026-08-10 | 0.369 | 0.373 | 0.3449 | 0.349 | 129,288 | -1.33% |
| 2026-08-07 | 0.3664 | 0.3799 | 0.3331 | 0.3537 | 134,462 | -1.45% |
| 2026-08-06 | 0.3701 | 0.39 | 0.3545 | 0.3589 | 69,512 | -3.78% |
| 2026-08-05 | 0.376 | 0.398 | 0.36 | 0.373 | 72,649 | -3.12% |
| 2026-08-04 | 0.3888 | 0.401 | 0.3742 | 0.385 | 156,741 | +4.03% |
| 2026-08-03 | 0.3509 | 0.3898 | 0.3501 | 0.3701 | 137,550 | +8.69% |
| 2026-07-31 | 0.3626 | 0.3779 | 0.3404 | 0.3405 | 156,738 | -5.52% |
| 2026-07-30 | 0.3559 | 0.3774 | 0.3425 | 0.3604 | 133,896 | +3.86% |
| 2026-07-29 | 0.3723 | 0.3723 | 0.3431 | 0.347 | 228,975 | -9.07% |
| 2026-07-28 | 0.363 | 0.39 | 0.3503 | 0.3816 | 157,126 | +2.14% |
| 2026-07-27 | 0.4002 | 0.42 | 0.3612 | 0.3736 | 559,415 | -7.48% |
| 2026-07-24 | 0.448 | 0.448 | 0.4029 | 0.4038 | 190,394 | -5.34% |
| 2026-07-23 | 0.449 | 0.4598 | 0.4203 | 0.4266 | 117,272 | -3.16% |
| 2026-07-22 | 0.4718 | 0.4789 | 0.44 | 0.4405 | 97,055 | -4.32% |
| 2026-07-21 | 0.43 | 0.5098 | 0.43 | 0.4604 | 708,132 | +6.13% |
| 2026-07-20 | 0.4367 | 0.4627 | 0.4252 | 0.4338 | 161,249 | -0.73% |
| 2026-07-17 | 0.44 | 0.46 | 0.4241 | 0.437 | 408,425 | -4.94% |
| 2026-07-16 | 0.562 | 0.5747 | 0.4241 | 0.4597 | 1,359,155 | -21.19% |
| 2026-07-15 | 0.922 | 0.9249 | 0.56 | 0.5833 | 2,690,423 | -39.71% |
| 2026-07-14 | 0.99 | 0.9999 | 0.95 | 0.9675 | 59,299 | +0.78% |
| 2026-07-13 | 0.9974 | 1.025 | 0.96 | 0.96 | 103,381 | -6.80% |
| 2026-07-10 | 0.992 | 1.04 | 0.98 | 1.03 | 96,874 | +3.00% |
| 2026-07-09 | 1.05 | 1.09 | 0.9916 | 1 | 181,287 | -3.85% |
| 2026-07-08 | 1.01 | 1.06 | 1 | 1.04 | 94,553 | +2.97% |
| 2026-07-07 | 1.09 | 1.09 | 0.9881 | 1.01 | 111,672 | -6.48% |
| 2026-07-06 | 1.06 | 1.109 | 1.06 | 1.08 | 152,334 | +0.93% |
| 2026-07-02 | 1.08 | 1.11 | 1.06 | 1.07 | 112,681 | +0.94% |
| 2026-07-01 | 1.1 | 1.1 | 1.03 | 1.06 | 75,074 | -3.64% |
| 2026-06-30 | 1.11 | 1.12 | 1.08 | 1.1 | 100,918 | -0.90% |
| 2026-06-29 | 1.09 | 1.12 | 1.07 | 1.11 | 132,886 | +1.83% |
| 2026-06-26 | 1.08 | 1.15 | 1.055 | 1.09 | 185,413 | +1.87% |
| 2026-06-25 | 1.07 | 1.1 | 1.04 | 1.07 | 294,103 | -0.93% |
| 2026-06-24 | 0.925 | 1.09 | 0.925 | 1.08 | 579,590 | +16.82% |
| 2026-06-23 | 0.97 | 0.9831 | 0.9245 | 0.9245 | 111,648 | -5.14% |
| 2026-06-22 | 0.9481 | 1.01 | 0.9339 | 0.9746 | 265,277 | +4.60% |
| 2026-06-18 | 0.93 | 0.97 | 0.9236 | 0.9317 | 114,918 | -2.01% |
| 2026-06-17 | 0.95 | 0.9819 | 0.9402 | 0.9508 | 111,787 | +2.24% |
| 2026-06-16 | 0.96 | 0.9899 | 0.93 | 0.93 | 121,974 | -3.85% |
| 2026-06-15 | 0.967 | 1 | 0.9417 | 0.9672 | 240,172 | +0.73% |
| 2026-06-12 | 0.99 | 0.995 | 0.9602 | 0.9602 | 76,628 | -2.47% |
| 2026-06-11 | 0.97 | 0.9958 | 0.9401 | 0.9845 | 108,553 | +2.54% |
| 2026-06-10 | 0.8946 | 0.9906 | 0.8946 | 0.9601 | 206,584 | +6.01% |
| 2026-06-09 | 0.948 | 1 | 0.9057 | 0.9057 | 178,428 | -3.81% |
| 2026-06-08 | 0.96 | 0.9798 | 0.9416 | 0.9416 | 106,851 | -2.47% |
| 2026-06-05 | 0.97 | 0.9995 | 0.94 | 0.9654 | 225,637 | -3.46% |
| 2026-06-04 | 0.98 | 1.01 | 0.9636 | 1 | 133,570 | +2.53% |
| 2026-06-03 | 1.01 | 1.01 | 0.9753 | 0.9753 | 148,004 | -0.86% |
| 2026-06-02 | 0.9979 | 1.05 | 0.97 | 0.9838 | 263,550 | +0.36% |
| 2026-06-01 | 0.9426 | 1.02 | 0.94 | 0.9803 | 278,222 | +3.02% |
| 2026-05-29 | 0.995 | 1.02 | 0.9459 | 0.9516 | 173,084 | -4.84% |
| 2026-05-28 | 1.01 | 1.02 | 0.9923 | 1 | 133,264 | -0.99% |
| 2026-05-27 | 1 | 1.028 | 0.9936 | 1.01 | 231,071 | +1.79% |
| 2026-05-26 | 1 | 1.02 | 0.99 | 0.9922 | 262,007 | +0.54% |
| 2026-05-22 | 1 | 1.01 | 0.9744 | 0.9869 | 156,155 | +0.28% |
| 2026-05-21 | 0.9997 | 1.01 | 0.945 | 0.9841 | 246,917 | +0.42% |
| 2026-05-20 | 0.8864 | 0.98 | 0.8629 | 0.98 | 179,154 | +11.31% |
| 2026-05-19 | 0.945 | 0.96 | 0.8604 | 0.8804 | 202,726 | -6.35% |
| 2026-05-18 | 1.03 | 1.04 | 0.9301 | 0.9401 | 284,946 | -6.92% |
| 2026-05-15 | 1.06 | 1.064 | 1 | 1.01 | 172,075 | -2.88% |
| 2026-05-14 | 0.963 | 1.09 | 0.96 | 1.04 | 572,525 | +8.00% |
| 2026-05-13 | 0.97 | 0.9899 | 0.96 | 0.963 | 122,734 | -0.72% |