Senti Biosciences, Inc.SNTINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.97 | $1.03 | $0.95 | $1.01 | 206,645 |
| 1/30/2026 | $1.02 | $1.04 | $1.00 | $1.00 | 221,006 |
| 1/29/2026 | $1.04 | $1.05 | $1.00 | $1.02 | 293,409 |
| 1/28/2026 | $1.04 | $1.06 | $1.03 | $1.03 | 136,300 |
| 1/27/2026 | $1.07 | $1.08 | $1.05 | $1.06 | 137,526 |
| 1/26/2026 | $1.08 | $1.08 | $1.04 | $1.05 | 209,200 |
| 1/23/2026 | $1.14 | $1.17 | $1.07 | $1.08 | 288,805 |
| 1/22/2026 | $1.10 | $1.19 | $1.09 | $1.16 | 707,304 |
| 1/21/2026 | $1.08 | $1.12 | $1.06 | $1.08 | 244,324 |
| 1/20/2026 | $1.03 | $1.12 | $1.02 | $1.07 | 542,212 |
| 1/16/2026 | $1.09 | $1.09 | $1.03 | $1.03 | 182,400 |
| 1/15/2026 | $1.08 | $1.09 | $1.05 | $1.06 | 227,904 |
| 1/14/2026 | $1.06 | $1.11 | $1.04 | $1.10 | 271,200 |
| 1/13/2026 | $1.13 | $1.13 | $1.06 | $1.06 | 274,200 |
| 1/12/2026 | $1.13 | $1.13 | $1.07 | $1.12 | 303,753 |
| 1/9/2026 | $1.12 | $1.16 | $1.10 | $1.11 | 271,200 |
| 1/8/2026 | $1.15 | $1.16 | $1.08 | $1.08 | 276,900 |
| 1/7/2026 | $1.12 | $1.18 | $1.11 | $1.15 | 285,420 |
| 1/6/2026 | $1.13 | $1.15 | $1.09 | $1.10 | 233,900 |
| 1/5/2026 | $1.13 | $1.15 | $1.10 | $1.13 | 276,700 |
| 1/2/2026 | $1.06 | $1.12 | $1.05 | $1.10 | 242,624 |
| 12/31/2025 | $1.04 | $1.10 | $1.04 | $1.04 | 439,500 |
| 12/30/2025 | $1.09 | $1.09 | $1.04 | $1.05 | 346,832 |
| 12/29/2025 | $1.07 | $1.13 | $1.05 | $1.06 | 510,600 |
| 12/26/2025 | $1.14 | $1.17 | $1.06 | $1.06 | 622,200 |
| 12/24/2025 | $1.13 | $1.17 | $1.12 | $1.15 | 562,000 |
| 12/23/2025 | $1.22 | $1.24 | $1.14 | $1.16 | 519,500 |
| 12/22/2025 | $1.22 | $1.27 | $1.18 | $1.22 | 362,800 |
| 12/19/2025 | $1.19 | $1.21 | $1.16 | $1.20 | 473,941 |
| 12/18/2025 | $1.21 | $1.24 | $1.15 | $1.17 | 561,441 |
| 12/17/2025 | $1.24 | $1.29 | $1.21 | $1.22 | 389,700 |
| 12/16/2025 | $1.21 | $1.27 | $1.15 | $1.25 | 872,542 |
| 12/15/2025 | $1.30 | $1.31 | $1.19 | $1.21 | 1.08M |
| 12/12/2025 | $1.35 | $1.37 | $1.27 | $1.31 | 1.33M |
| 12/11/2025 | $1.36 | $1.46 | $1.35 | $1.42 | 1.90M |
| 12/10/2025 | $1.56 | $1.57 | $1.34 | $1.49 | 7.44M |
| 12/9/2025 | $2.84 | $2.88 | $1.52 | $1.54 | 73.59M |
| 12/8/2025 | $2.25 | $2.48 | $2.14 | $2.39 | 194,900 |
| 12/5/2025 | $2.24 | $2.25 | $2.06 | $2.13 | 131,700 |
| 12/4/2025 | $2.23 | $2.23 | $2.10 | $2.22 | 112,500 |
| 12/3/2025 | $2.08 | $2.22 | $2.06 | $2.20 | 87,830 |
| 12/2/2025 | $2.04 | $2.18 | $2.03 | $2.10 | 97,747 |
| 12/1/2025 | $2.21 | $2.21 | $2.05 | $2.06 | 87,199 |
| 11/28/2025 | $2.14 | $2.25 | $2.14 | $2.23 | 46,200 |
| 11/26/2025 | $2.06 | $2.15 | $2.05 | $2.11 | 74,100 |
| 11/25/2025 | $2.09 | $2.09 | $2.01 | $2.08 | 43,507 |
| 11/24/2025 | $2.02 | $2.16 | $1.94 | $2.09 | 198,710 |
| 11/21/2025 | $1.81 | $2.00 | $1.76 | $1.94 | 233,900 |
| 11/20/2025 | $1.75 | $1.84 | $1.66 | $1.81 | 88,500 |
| 11/19/2025 | $1.75 | $1.79 | $1.61 | $1.76 | 114,348 |
| 11/18/2025 | $1.53 | $1.76 | $1.48 | $1.71 | 136,649 |
| 11/17/2025 | $1.67 | $1.68 | $1.44 | $1.45 | 116,200 |
| 11/14/2025 | $1.74 | $1.80 | $1.61 | $1.61 | 129,021 |
| 11/13/2025 | $1.84 | $1.99 | $1.75 | $1.79 | 87,800 |
| 11/12/2025 | $1.94 | $1.97 | $1.84 | $1.89 | 65,875 |
| 11/11/2025 | $1.88 | $1.93 | $1.82 | $1.83 | 58,700 |
| 11/10/2025 | $1.98 | $1.98 | $1.91 | $1.93 | 83,726 |
| 11/7/2025 | $1.82 | $1.95 | $1.80 | $1.95 | 66,200 |
| 11/6/2025 | $1.92 | $1.97 | $1.81 | $1.81 | 87,000 |
| 11/5/2025 | $1.85 | $2.04 | $1.85 | $1.94 | 71,652 |