Senti Biosciences, Inc. - SNTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.82	1.95	1.95	1.95	1.8	66,200
November 06, 2025	1.92	1.81	1.81	1.97	1.81	86,964
November 05, 2025	1.85	1.94	1.94	2.04	1.85	71,652
November 04, 2025	1.92	1.81	1.81	2.03	1.8	123,700
November 03, 2025	2.03	2	2	2.09	1.95	84,544
October 31, 2025	2.15	2.03	2.03	2.15	2	67,945
October 30, 2025	2.12	2.12	2.12	2.15	2.05	42,400
October 29, 2025	2.24	2.15	2.15	2.27	2.1	105,987
October 28, 2025	2.2	2.23	2.23	2.28	2.13	104,700
October 27, 2025	2.1	2.24	2.24	2.29	2.07	92,313
October 24, 2025	2	2.08	2.08	2.17	2	117,721
October 23, 2025	2	2	2	2.06	1.95	42,025
October 22, 2025	2.05	1.98	1.98	2.1	1.92	133,030
October 21, 2025	2.11	2.05	2.05	2.16	2.05	64,709
October 20, 2025	2.19	2.14	2.14	2.28	2.12	167,900
October 17, 2025	2.1	2.15	2.15	2.19	2.07	135,329
October 16, 2025	2.31	2.18	2.18	2.55	2.1	404,600
October 15, 2025	2.14	2.31	2.31	2.39	1.8	849,435
October 14, 2025	1.76	2.08	2.08	2.44	1.71	2.72M
October 13, 2025	1.81	1.68	1.68	1.81	1.65	65,224
October 10, 2025	1.9	1.69	1.69	1.9	1.68	154,311
October 09, 2025	1.8	1.9	1.9	1.9	1.78	181,300
October 08, 2025	1.73	1.78	1.78	1.79	1.66	134,601
October 07, 2025	1.69	1.73	1.73	1.75	1.62	178,478
October 06, 2025	1.6	1.67	1.67	1.72	1.57	234,825
October 03, 2025	1.54	1.6	1.6	1.71	1.53	349,700
October 02, 2025	1.45	1.52	1.52	1.6	1.43	321,400
October 01, 2025	1.4	1.44	1.44	1.44	1.4	37,394
September 30, 2025	1.42	1.41	1.41	1.43	1.39	102,435
September 29, 2025	1.38	1.4	1.4	1.42	1.38	67,446
September 26, 2025	1.39	1.39	1.39	1.4	1.35	74,063
September 25, 2025	1.42	1.4	1.4	1.43	1.36	61,300
September 24, 2025	1.4	1.41	1.41	1.43	1.36	98,432
September 23, 2025	1.4	1.39	1.39	1.4	1.37	47,427
September 22, 2025	1.35	1.39	1.39	1.43	1.33	386,800
September 19, 2025	1.4	1.35	1.35	1.43	1.31	290,900
September 18, 2025	1.38	1.39	1.39	1.41	1.36	53,700
September 17, 2025	1.39	1.37	1.37	1.42	1.37	45,100
September 16, 2025	1.36	1.39	1.39	1.4	1.34	76,643
September 15, 2025	1.35	1.36	1.36	1.4	1.33	102,300
September 12, 2025	1.36	1.35	1.35	1.38	1.34	76,733
September 11, 2025	1.31	1.38	1.38	1.39	1.3	101,475
September 10, 2025	1.29	1.3	1.3	1.32	1.26	113,600
September 09, 2025	1.32	1.3	1.3	1.34	1.26	135,099
September 08, 2025	1.39	1.32	1.32	1.39	1.31	200,200
September 05, 2025	1.36	1.39	1.39	1.4	1.32	187,012
September 04, 2025	1.46	1.38	1.38	1.47	1.35	142,700
September 03, 2025	1.4	1.45	1.45	1.46	1.39	206,335
September 02, 2025	1.48	1.43	1.43	1.48	1.38	226,950
August 29, 2025	1.54	1.47	1.47	1.55	1.47	180,213
August 28, 2025	1.56	1.55	1.55	1.61	1.52	128,900
August 27, 2025	1.57	1.56	1.56	1.61	1.56	61,586
August 26, 2025	1.6	1.58	1.58	1.6	1.56	90,201
August 25, 2025	1.62	1.59	1.59	1.66	1.52	171,546
August 22, 2025	1.57	1.65	1.65	1.66	1.57	70,307
August 21, 2025	1.59	1.59	1.59	1.65	1.53	78,407
August 20, 2025	1.56	1.58	1.58	1.61	1.54	27,208
August 19, 2025	1.63	1.6	1.6	1.65	1.57	74,738
August 18, 2025	1.52	1.6	1.6	1.62	1.46	145,121
August 15, 2025	1.53	1.52	1.52	1.59	1.5	74,682

Senti Biosciences, Inc. (SNTI) NASDAQ