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 $3.41 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.51, while $1000 invested 1 year ago would be worth $195.69. This corresponds to total returns of -99.66%, -99.65%, -80.43%, respectively, with annualized returns of -66.52%, -67.7%, -80.43%.

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
July 31, 2026	0.36	0.34	0.34	0.38	0.34	148,775
July 30, 2026	0.36	0.36	0.36	0.38	0.34	132,895
July 29, 2026	0.37	0.35	0.35	0.37	0.34	216,928
July 28, 2026	0.36	0.38	0.38	0.39	0.35	145,042
July 27, 2026	0.4	0.37	0.37	0.42	0.36	559,408
July 24, 2026	0.45	0.4	0.4	0.45	0.4	190,270
July 23, 2026	0.45	0.43	0.43	0.46	0.42	117,051
July 22, 2026	0.47	0.44	0.44	0.48	0.44	95,696
July 21, 2026	0.5	0.46	0.46	0.51	0.43	651,007
July 20, 2026	0.44	0.43	0.43	0.46	0.43	160,832
July 17, 2026	0.44	0.44	0.44	0.46	0.42	405,220
July 16, 2026	0.56	0.46	0.46	0.57	0.42	1.34M
July 15, 2026	1	0.58	0.58	1	0.56	2.58M
July 14, 2026	0.99	0.97	0.97	1	0.95	59,259
July 13, 2026	1	0.96	0.96	1.02	0.96	103,269
July 10, 2026	0.99	1.03	1.03	1.04	0.98	96,874
July 09, 2026	1.05	1	1	1.09	0.99	181,287
July 08, 2026	1.03	1.04	1.04	1.06	1	94,552
July 07, 2026	1.09	1.01	1.01	1.09	0.99	110,015
July 06, 2026	1.06	1.08	1.08	1.1	1.06	150,904
July 02, 2026	1.08	1.07	1.07	1.11	1.07	112,296
July 01, 2026	1.1	1.06	1.06	1.1	1.03	75,015
June 30, 2026	1.11	1.1	1.1	1.12	1.08	100,832
June 29, 2026	1.09	1.11	1.11	1.12	1.07	128,026
June 26, 2026	1.08	1.09	1.09	1.15	1.06	185,097
June 25, 2026	1.07	1.07	1.07	1.1	1.04	294,086
June 24, 2026	0.93	1.08	1.08	1.09	0.93	566,999
June 23, 2026	0.97	0.92	0.92	0.98	0.92	110,728
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