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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.23	2.22	2.22	2.23	2.1	111,816
December 03, 2025	2.08	2.2	2.2	2.22	2.06	87,830
December 02, 2025	2.04	2.1	2.1	2.18	2.03	97,747
December 01, 2025	2.21	2.06	2.06	2.21	2.05	87,199
November 28, 2025	2.14	2.23	2.23	2.25	2.14	46,186
November 26, 2025	2.06	2.11	2.11	2.15	2.05	74,100
November 25, 2025	2.09	2.08	2.08	2.09	2.01	43,507
November 24, 2025	2.02	2.09	2.09	2.16	1.94	198,710
November 21, 2025	1.81	1.94	1.94	2	1.76	233,900
November 20, 2025	1.75	1.81	1.81	1.84	1.66	88,500
November 19, 2025	1.75	1.76	1.76	1.79	1.61	114,348
November 18, 2025	1.53	1.71	1.71	1.76	1.48	136,649
November 17, 2025	1.67	1.45	1.45	1.68	1.44	116,200
November 14, 2025	1.74	1.61	1.61	1.8	1.61	129,021
November 13, 2025	1.84	1.79	1.79	1.99	1.75	87,800
November 12, 2025	1.94	1.89	1.89	1.97	1.84	65,875
November 11, 2025	1.88	1.83	1.83	1.93	1.82	58,700
November 10, 2025	1.98	1.93	1.93	1.98	1.91	83,726
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

Senti Biosciences, Inc. (SNTI) NASDAQ