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 $1.47 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.47, while $1000 invested 1 year ago would be worth $82.12. This corresponds to total returns of -99.85%, -99.85%, -91.79%, respectively, with annualized returns of -69.63%, -72.9%, -91.79%.

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
November 12, 2026	0.15	0.15	0.15	0.16	0.15	137,736
November 11, 2026	0.14	0.16	0.16	0.16	0.14	220,925
November 10, 2026	0.16	0.14	0.14	0.17	0.14	323,323
November 09, 2026	0.16	0.16	0.16	0.16	0.15	226,796
November 06, 2026	0.16	0.16	0.16	0.16	0.16	166,416
November 05, 2026	0.17	0.16	0.16	0.17	0.15	271,734
November 04, 2026	0.17	0.18	0.18	0.18	0.17	414,104
November 03, 2026	0.18	0.18	0.18	0.19	0.17	256,649
November 02, 2026	0.17	0.19	0.19	0.2	0.16	866,847
October 30, 2026	0.17	0.17	0.17	0.2	0.15	1.56M
October 29, 2026	0.21	0.22	0.22	0.24	0.21	1.8M
October 28, 2026	0.18	0.22	0.22	0.23	0.18	9.71M
October 27, 2026	0.17	0.19	0.19	0.2	0.16	57M
October 26, 2026	0.19	0.18	0.18	0.19	0.17	26.86M
October 23, 2026	0.19	0.19	0.19	0.19	0.17	366,338
October 22, 2026	0.19	0.19	0.19	0.21	0.19	199,458
October 21, 2026	0.22	0.22	0.22	0.22	0.21	249,421
October 20, 2026	0.21	0.23	0.23	0.23	0.21	290,366
October 19, 2026	0.22	0.23	0.23	0.23	0.21	296,451
October 16, 2026	0.25	0.22	0.22	0.25	0.21	3.47M
October 15, 2026	0.24	0.26	0.26	0.26	0.24	16.79M
October 14, 2026	0.25	0.24	0.24	0.25	0.24	161,946
October 13, 2026	0.31	0.26	0.26	0.31	0.25	270,262
October 12, 2026	0.31	0.32	0.32	0.32	0.31	142,195
October 09, 2026	0.32	0.31	0.31	0.32	0.31	109,925
October 08, 2026	0.31	0.32	0.32	0.33	0.31	247,157
October 07, 2026	0.31	0.33	0.33	0.34	0.31	294,364
October 06, 2026	0.33	0.32	0.32	0.34	0.31	204,031
October 05, 2026	0.31	0.35	0.35	0.35	0.31	378,150
October 02, 2026	0.31	0.32	0.32	0.32	0.31	124,364
October 01, 2026	0.31	0.32	0.32	0.34	0.3	611,693
September 30, 2026	0.3	0.31	0.31	0.32	0.3	83,381
September 29, 2026	0.31	0.31	0.31	0.34	0.3	291,840
September 28, 2026	0.33	0.31	0.31	0.34	0.31	442,281
September 25, 2026	0.32	0.33	0.33	0.34	0.31	919,566
September 24, 2026	0.35	0.34	0.34	0.36	0.34	1.54M
September 23, 2026	0.33	0.34	0.34	0.36	0.32	1.61M
September 22, 2026	0.31	0.32	0.32	0.34	0.31	180,890
September 21, 2026	0.32	0.31	0.31	0.32	0.31	102,764
September 18, 2026	0.32	0.32	0.32	0.32	0.31	210,764
September 17, 2026	0.32	0.31	0.31	0.33	0.3	310,690
September 16, 2026	0.31	0.31	0.31	0.33	0.29	5.69M
September 15, 2026	0.3	0.3	0.3	0.32	0.29	215,989
September 11, 2026	0.3	0.31	0.31	0.32	0.3	108,295
September 10, 2026	0.32	0.3	0.3	0.32	0.3	115,623
September 09, 2026	0.31	0.3	0.3	0.32	0.29	142,113
September 08, 2026	0.33	0.32	0.32	0.34	0.31	405,931
September 04, 2026	0.36	0.33	0.33	0.36	0.33	133,001
September 03, 2026	0.37	0.34	0.34	0.38	0.34	42,084
September 02, 2026	0.34	0.34	0.34	0.36	0.34	39,630
September 01, 2026	0.38	0.34	0.34	0.38	0.34	69,006
August 31, 2026	0.36	0.38	0.38	0.38	0.36	23,892
August 28, 2026	0.39	0.38	0.38	0.4	0.37	90,812
August 27, 2026	0.39	0.38	0.38	0.39	0.35	142,264
August 26, 2026	0.39	0.39	0.39	0.4	0.38	73,867
August 25, 2026	0.39	0.39	0.39	0.4	0.37	0
August 24, 2026	0.38	0.38	0.38	0.39	0.33	0
August 21, 2026	0.44	0.39	0.39	0.44	0.36	745,303
August 20, 2026	0.46	0.44	0.44	0.47	0.44	95,289
August 19, 2026	0.44	0.47	0.47	0.48	0.43	203,988