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 $3.07 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.09, while $1000 invested 1 year ago would be worth $226.67. This corresponds to total returns of -99.69%, -99.69%, -77.33%, respectively, with annualized returns of -66.43%, -68.53%, -77.33%.

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
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
August 18, 2026	0.44	0.43	0.43	0.44	0.41	0
August 17, 2026	0.42	0.43	0.43	0.44	0.4	371,612
August 14, 2026	0.4	0.45	0.45	0.47	0.39	598,362
August 13, 2026	0.38	0.38	0.38	0.4	0.36	0
August 12, 2026	0.35	0.38	0.38	0.39	0.35	0
August 11, 2026	0.36	0.36	0.36	0.38	0.35	0
August 10, 2026	0.37	0.35	0.35	0.37	0.34	129,284
August 07, 2026	0.37	0.35	0.35	0.38	0.33	0
August 06, 2026	0.37	0.36	0.36	0.39	0.35	59,642
August 05, 2026	0.38	0.37	0.37	0.4	0.37	72,587
August 04, 2026	0.39	0.39	0.39	0.4	0.37	155,954
August 03, 2026	0.35	0.37	0.37	0.39	0.35	137,516
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