Senti Biosciences, Inc. (SNTI) NASDAQ

Currency In USD

SNTI Historical Return

If you invested $1000 in Senti Biosciences, Inc. (SNTI) since IPO date, it would be worth $9.77 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.8, while $1000 invested 1 year ago would be worth $489.75. This corresponds to total returns of -99.02%, -99.02%, -51.03%, respectively, with annualized returns of -59.8%, -60.33%, -51.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SNTI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	0.95	0.97	0.97	1.01	0.93	262,401
June 18, 2026	0.93	0.93	0.93	0.97	0.92	114,856
June 17, 2026	0.95	0.95	0.95	0.98	0.94	111,745
June 16, 2026	0.96	0.93	0.93	0.99	0.93	121,907
June 15, 2026	0.97	0.97	0.97	1	0.94	238,417
June 12, 2026	0.99	0.96	0.96	0.99	0.96	76,284
June 11, 2026	0.97	0.98	0.98	1	0.94	106,073
June 10, 2026	0.89	0.96	0.96	0.99	0.89	206,487
June 09, 2026	0.95	0.91	0.91	1	0.91	178,419
June 08, 2026	0.96	0.94	0.94	0.98	0.94	106,058
June 05, 2026	0.97	0.97	0.97	1	0.94	0
June 04, 2026	0.98	1	1	1.01	0.96	132,320
June 03, 2026	1.01	0.98	0.98	1.01	0.98	146,659
June 02, 2026	1	0.98	0.98	1.05	0.97	263,462
June 01, 2026	0.94	0.98	0.98	1.02	0.94	279,752
May 29, 2026	1	0.95	0.95	1.02	0.95	171,539
May 28, 2026	1.01	1	1	1.02	0.99	129,539
May 27, 2026	1	1.01	1.01	1.03	0.99	229,300
May 26, 2026	1	0.99	0.99	1.02	0.99	259,022
May 22, 2026	1	0.99	0.99	1.01	0.97	0
May 21, 2026	1	0.98	0.98	1.01	0.95	245,524
May 20, 2026	0.89	0.98	0.98	0.98	0.86	178,794
May 19, 2026	0.95	0.88	0.88	0.96	0.86	200,626
May 18, 2026	1.03	0.94	0.94	1.04	0.93	284,799
May 15, 2026	1.06	1.01	1.01	1.06	1	167,017
May 14, 2026	0.96	1.04	1.04	1.09	0.96	566,236
May 13, 2026	0.97	0.96	0.96	0.99	0.96	121,674
May 12, 2026	1.02	0.97	0.97	1.03	0.96	155,019
May 11, 2026	1.01	1.02	1.02	1.08	1	262,331
May 08, 2026	1.01	0.99	0.99	1.02	0.97	58,257
May 07, 2026	0.98	0.99	0.99	1.05	0.95	156,013
May 06, 2026	0.95	0.97	0.97	1	0.95	108,164
May 05, 2026	0.95	0.95	0.95	0.96	0.95	61,565
May 04, 2026	0.92	0.94	0.94	0.97	0.92	371,048
May 01, 2026	0.96	1.02	1.02	1.04	0.94	283,508
April 30, 2026	0.99	0.92	0.92	0.99	0.86	217,562
April 29, 2026	0.93	0.98	0.98	1	0.92	140,234
April 28, 2026	1	0.96	0.96	1	0.94	199,109
April 27, 2026	1.07	1.06	1.06	1.1	1	198,190
April 24, 2026	1.07	1.09	1.09	1.1	1.03	177,818
April 23, 2026	1.12	1.01	1.01	1.13	1	261,772
April 22, 2026	1.15	1.14	1.14	1.15	1.1	86,401
April 21, 2026	1.17	1.1	1.1	1.17	1.07	293,267
April 20, 2026	1.13	1.14	1.14	1.2	1.1	481,771
April 17, 2026	1.02	1.1	1.1	1.13	1	918,182
April 16, 2026	0.95	0.96	0.96	0.97	0.89	89,622
April 15, 2026	0.95	0.94	0.94	0.96	0.9	168,400
April 14, 2026	0.93	0.93	0.93	0.94	0.92	75,440
April 13, 2026	0.89	0.9	0.9	0.93	0.87	68,740
April 10, 2026	0.87	0.87	0.87	0.89	0.86	39,363
April 09, 2026	0.87	0.87	0.87	0.89	0.84	90,169
April 08, 2026	0.89	0.85	0.85	0.9	0.85	103,683
April 07, 2026	0.92	0.86	0.86	0.92	0.86	108,000
April 06, 2026	0.87	0.91	0.91	0.93	0.85	60,650
April 02, 2026	0.83	0.86	0.86	0.87	0.82	85,993
April 01, 2026	0.84	0.84	0.84	0.89	0.81	134,392
March 31, 2026	0.83	0.81	0.81	0.83	0.77	102,226
March 30, 2026	0.78	0.77	0.77	0.82	0.77	159,356
March 27, 2026	0.86	0.79	0.79	0.86	0.79	244,962
March 26, 2026	0.89	0.88	0.88	0.9	0.87	50,339