Dark

SNTI
Senti Biosciences Holdings, Inc. Common Stock
stock NASDAQ

At Close

Sep 24, 2026 3:59:30 PM EDT

0.3476USD+2.825%(+0.0096)1,539,387

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 24, 2026 9:27:30 AM EDT

0.3520USD+4.142%(+0.0140)65,884

After-hours

Sep 24, 2026 4:55:30 PM EDT

0.3421USD-1.568%(-0.0055)10,075

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	0.340000	0.360000	0.340000	0.34755	+2.825%	1,539,387	0.000%
2026-09-23	0.329800	0.360000	0.321680	0.33800	+7.098%	10,367,896	+2.825%
2026-09-22	0.312800	0.344200	0.311400	0.31560	+1.806%	185,638	+10.124%
2026-09-21	0.320000	0.324200	0.310000	0.31000	-3.125%	103,781	+12.113%
2026-09-18	0.320000	0.328000	0.305100	0.32000	+2.236%	214,809	+8.609%
2026-09-17	0.317700	0.328800	0.300700	0.31300	+0.546%	312,816	+11.038%
2026-09-16	0.307025	0.332400	0.290400	0.31130	+3.767%	6,284,991	+11.645%
2026-09-15	0.300000	0.320900	0.290700	0.30000	-0.695%	217,445	+15.850%
2026-09-14	0.310000	0.310000	0.302000	0.30210	-1.275%	30,487	+15.045%
2026-09-11	0.300000	0.319900	0.300000	0.30600	+1.932%	112,518	+13.578%
2026-09-10	0.316000	0.316000	0.293024	0.30020	+0.401%	116,824	+15.773%
2026-09-09	0.323000	0.323000	0.290000	0.29900	-5.320%	148,557	+16.237%
2026-09-08	0.332600	0.339900	0.310000	0.31580	-5.051%	435,496	+10.054%
2026-09-04	0.350000	0.360000	0.330500	0.33260	-2.492%	133,080	+4.495%
2026-09-03	0.369000	0.377900	0.341100	0.34110	-0.234%	42,325	+1.891%
2026-09-02	0.341000	0.362400	0.341000	0.34190	+0.559%	43,093	+1.653%
2026-09-01	0.380000	0.380000	0.340000	0.34000	-10.124%	77,505	+2.221%
2026-08-31	0.363900	0.384000	0.360300	0.37830	+0.345%	24,050	-8.128%
2026-08-28	0.390500	0.398000	0.365400	0.37700	-0.132%	91,007	-7.812%
2026-08-27	0.386500	0.398000	0.353100	0.37750	-2.303%	143,022	-7.934%
2026-08-26	0.391600	0.400000	0.370200	0.38640	-1.151%	74,490	-10.054%
2026-08-25	0.380000	0.402200	0.368700	0.39090	+3.413%	178,724	-11.090%
2026-08-24	0.380000	0.388900	0.330500	0.37800	-2.728%	756,092	-8.056%
2026-08-21	0.436000	0.439999	0.360000	0.38860	-10.872%	757,546	-10.564%
2026-08-20	0.462900	0.469300	0.436000	0.43600	-5.832%	99,713	-20.287%
2026-08-19	0.438000	0.477600	0.430100	0.46300	+7.649%	210,328	-24.935%
2026-08-18	0.439800	0.439800	0.413800	0.43010	+0.023%	106,853	-19.193%
2026-08-17	0.420200	0.440000	0.400000	0.43000	-4.232%	371,612	-19.174%
2026-08-14	0.400000	0.470000	0.390200	0.44900	+16.927%	608,600	-22.595%
2026-08-13	0.379300	0.400000	0.360700	0.38400	+2.345%	217,350	-9.492%
2026-08-12	0.350000	0.387100	0.350000	0.37520	+5.010%	140,141	-7.369%
2026-08-11	0.359000	0.380000	0.348400	0.35730	+2.378%	160,589	-2.729%
2026-08-10	0.369000	0.373001	0.344900	0.34900	-1.329%	129,288	-0.415%
2026-08-07	0.366400	0.379900	0.333100	0.35370	-1.449%	134,463	-1.739%
2026-08-06	0.370100	0.390000	0.354500	0.35890	-3.780%	69,512	-3.162%
2026-08-05	0.376000	0.398000	0.360000	0.37300	-3.117%	72,650	-6.823%
2026-08-04	0.388800	0.401000	0.374201	0.38500	+4.026%	156,741	-9.727%
2026-08-03	0.350900	0.389799	0.350100	0.37010	+8.693%	137,551	-6.093%
2026-07-31	0.362600	0.377860	0.340400	0.34050	-5.522%	156,738	+2.070%
2026-07-30	0.355900	0.377400	0.342500	0.36040	+3.862%	133,896	-3.565%
2026-07-29	0.372300	0.372300	0.343100	0.34700	-9.067%	228,975	+0.159%
2026-07-28	0.363000	0.390000	0.350300	0.38160	+2.141%	157,127	-8.923%
2026-07-27	0.400200	0.420000	0.361200	0.37360	-7.479%	559,415	-6.973%
2026-07-24	0.448000	0.448000	0.402900	0.40380	-5.345%	190,395	-13.930%
2026-07-23	0.449000	0.459800	0.420300	0.42660	-3.156%	117,272	-18.530%
2026-07-22	0.471800	0.478899	0.440000	0.44050	-4.322%	97,055	-21.101%
2026-07-21	0.430000	0.509800	0.430000	0.46040	+6.132%	708,133	-24.511%
2026-07-20	0.436700	0.462700	0.425200	0.43380	-0.732%	161,249	-19.882%
2026-07-17	0.440000	0.460000	0.424100	0.43700	-4.938%	408,426	-20.469%
2026-07-16	0.562000	0.574700	0.424100	0.45970	-21.190%	1,359,156	-24.396%
2026-07-15	0.922000	0.924900	0.560000	0.58330	-39.711%	2,690,424	-40.417%
2026-07-14	0.990000	0.999900	0.950000	0.96750	+0.781%	58,926	-64.078%
2026-07-13	0.997400	1.025000	0.960000	0.96000	-6.796%	103,382	-63.797%
2026-07-10	0.992000	1.040000	0.980000	1.03000	+3.000%	96,875	-66.257%
2026-07-09	1.050000	1.090000	0.991600	1.00000	-3.846%	181,288	-65.245%
2026-07-08	1.010000	1.060000	1.000000	1.04000	+2.970%	94,554	-66.582%
2026-07-07	1.090000	1.090000	0.988100	1.01000	-6.481%	111,672	-65.589%
2026-07-06	1.060000	1.108800	1.060000	1.08000	+0.935%	152,335	-67.819%
2026-07-02	1.080000	1.110000	1.060000	1.07000	+0.943%	112,681	-67.519%
2026-07-01	1.100000	1.100000	1.030000	1.06000	-3.636%	75,074	-67.212%
2026-06-30	1.110000	1.120000	1.080000	1.10000	-0.901%	100,918	-68.405%
2026-06-29	1.090000	1.120000	1.070100	1.11000	+1.835%	132,887	-68.689%
2026-06-26	1.080000	1.150000	1.055000	1.09000	+1.869%	185,413	-68.115%
2026-06-25	1.070000	1.100000	1.040000	1.07000	-0.926%	294,103	-67.519%
2026-06-24	0.925000	1.090000	0.925000	1.08000	+16.820%	579,590	-67.819%
2026-06-23	0.970000	0.983100	0.924500	0.92450	-5.141%	111,648	-62.407%
2026-06-22	0.948100	1.010000	0.933900	0.97460	+4.604%	265,277	-64.339%
2026-06-18	0.930000	0.970000	0.923600	0.93170	-2.009%	114,919	-62.697%
2026-06-17	0.950000	0.981900	0.940200	0.95080	+2.237%	111,788	-63.447%
2026-06-16	0.960000	0.989900	0.930000	0.93000	-3.846%	121,975	-62.629%
2026-06-15	0.967000	1.000000	0.941700	0.96720	+0.729%	240,172	-64.066%
2026-06-12	0.990000	0.995000	0.960200	0.96020	-2.468%	76,628	-63.804%
2026-06-11	0.970000	0.995800	0.940100	0.98450	+2.541%	108,553	-64.698%
2026-06-10	0.894600	0.990600	0.894600	0.96010	+6.006%	206,585	-63.801%
2026-06-09	0.948000	1.000000	0.905700	0.90570	-3.813%	178,428	-61.626%
2026-06-08	0.960000	0.979800	0.941600	0.94160	-2.465%	106,851	-63.089%
2026-06-05	0.970000	0.999500	0.940000	0.96540	-3.460%	225,637	-63.999%
2026-06-04	0.980000	1.010000	0.963600	1.00000	+2.533%	133,570	-65.245%
2026-06-03	1.010000	1.010000	0.975300	0.97530	-0.864%	148,004	-64.365%
2026-06-02	0.997900	1.050000	0.970000	0.98380	+0.357%	263,550	-64.673%
2026-06-01	0.942600	1.020000	0.940000	0.98030	+3.016%	278,223	-64.547%
2026-05-29	0.995000	1.019900	0.945900	0.95160	-4.840%	173,084	-63.477%
2026-05-28	1.010000	1.020000	0.992300	1.00000	-0.990%	133,265	-65.245%
2026-05-27	1.000000	1.027500	0.993600	1.01000	+1.794%	231,071	-65.589%
2026-05-26	1.000000	1.020000	0.990000	0.99220	+0.537%	262,008	-64.972%
2026-05-22	1.000000	1.010000	0.974400	0.98690	+0.285%	156,156	-64.784%
2026-05-21	0.999700	1.010000	0.945000	0.98410	+0.418%	246,899	-64.683%
2026-05-20	0.886400	0.980000	0.862900	0.98000	+11.313%	179,154	-64.536%
2026-05-19	0.945000	0.960000	0.860400	0.88040	-6.350%	202,726	-60.524%
2026-05-18	1.030000	1.040000	0.930100	0.94010	-6.921%	284,947	-63.031%
2026-05-15	1.060000	1.063800	1.000000	1.01000	-2.885%	172,076	-65.589%
2026-05-14	0.963000	1.090100	0.960000	1.04000	+7.996%	572,526	-66.582%
2026-05-13	0.970000	0.989900	0.960000	0.96300	-0.722%	122,734	-63.910%
2026-05-12	1.020000	1.029900	0.960000	0.97000	-4.902%	157,054	-64.170%
2026-05-11	1.010000	1.080000	0.998800	1.02000	+3.469%	263,126	-65.926%
2026-05-08	1.010000	1.020000	0.970300	0.98580	+0.071%	58,823	-64.744%
2026-05-07	0.980000	1.050000	0.950010	0.98510	+1.410%	157,361	-64.719%
2026-05-06	0.950200	0.998800	0.950200	0.97140	+1.824%	108,403	-64.222%
2026-05-05	0.950000	0.964150	0.950000	0.95400	+1.209%	61,269	-63.569%
2026-05-04	0.921000	0.970000	0.920000	0.94260	-7.588%	375,703	-63.129%
2026-05-01	0.963500	1.040000	0.937500	1.02000	+10.282%	296,442	-65.926%
2026-04-30	0.990000	0.994600	0.860300	0.92490	-5.987%	225,094	-62.423%
2026-04-29	0.930000	0.995700	0.919500	0.98380	+2.983%	150,528	-64.673%
2026-04-28	1.000000	1.000000	0.940000	0.95530	-9.877%	205,972	-63.619%
2026-04-27	1.070000	1.100000	1.000000	1.06000	-2.752%	142,417	-67.212%
2026-04-24	1.070000	1.100000	1.030000	1.09000	+7.921%	207,014	-68.115%
2026-04-23	1.120000	1.130000	1.000000	1.01000	-11.404%	270,737	-65.589%
2026-04-22	1.150000	1.150000	1.100000	1.14000	+3.636%	102,907	-69.513%
2026-04-21	1.170000	1.170000	1.070000	1.10000	-3.509%	298,129	-68.405%
2026-04-20	1.130000	1.200000	1.100000	1.14000	+3.636%	490,141	-69.513%
2026-04-17	1.020000	1.130000	1.000000	1.10000	+14.381%	946,852	-68.405%
2026-04-16	0.950000	0.968500	0.890000	0.96170	+2.845%	89,939	-63.861%
2026-04-15	0.950000	0.962000	0.899900	0.93510	+0.733%	169,588	-62.833%
2026-04-14	0.930000	0.940000	0.915100	0.92830	+2.984%	76,848	-62.561%
2026-04-13	0.891000	0.930000	0.873000	0.90140	+3.265%	70,974	-61.443%
2026-04-10	0.873700	0.890000	0.858000	0.87290	+0.890%	40,915	-60.184%
2026-04-09	0.867700	0.891200	0.835000	0.86520	+1.537%	90,546	-59.830%
2026-04-08	0.891000	0.900000	0.852100	0.85210	-0.919%	115,318	-59.213%
2026-04-07	0.920000	0.924900	0.855000	0.86000	-5.712%	108,000	-59.587%
2026-04-06	0.869000	0.930100	0.850200	0.91210	+6.516%	64,917	-61.896%
2026-04-02	0.830000	0.870000	0.820000	0.85630	+2.074%	86,056	-59.413%
2026-04-01	0.840000	0.889900	0.810100	0.83890	+3.313%	146,773	-58.571%
2026-03-31	0.825000	0.828500	0.773000	0.81200	+5.209%	110,793	-57.198%
2026-03-30	0.780000	0.818800	0.770167	0.77180	-2.316%	176,010	-54.969%
2026-03-27	0.861400	0.861400	0.790000	0.79010	-10.359%	248,780	-56.012%
2026-03-26	0.892000	0.895700	0.872200	0.88140	+0.034%	53,466	-60.568%
2026-03-25	0.900300	0.925000	0.880000	0.88110	+2.299%	85,851	-60.555%
2026-03-24	0.893800	0.930200	0.857400	0.86130	-4.300%	75,113	-59.648%
2026-03-23	0.936600	0.942099	0.890000	0.90000	-2.174%	40,823	-61.383%
2026-03-20	0.880000	0.938200	0.860100	0.92000	+2.143%	189,580	-62.223%
2026-03-19	0.955400	0.971000	0.860000	0.90070	-7.173%	226,656	-61.413%
2026-03-18	0.960000	0.977100	0.940100	0.97030	-0.990%	86,455	-64.181%
2026-03-17	0.970000	0.995000	0.962600	0.98000	-0.143%	54,401	-64.536%
2026-03-16	0.940000	0.989900	0.940000	0.98140	+5.357%	89,029	-64.586%
2026-03-13	0.991100	0.991100	0.923400	0.93150	-6.401%	126,990	-62.689%
2026-03-12	0.990000	1.010000	0.980000	0.99520	-1.465%	75,173	-65.077%
2026-03-11	0.985000	1.010000	0.981500	1.01000	+1.681%	92,885	-65.589%
2026-03-10	0.997400	1.016000	0.985500	0.99330	+2.118%	93,889	-65.011%
2026-03-09	0.980000	1.015000	0.945000	0.97270	+0.808%	229,391	-64.270%
2026-03-06	0.915000	0.976000	0.910100	0.96490	+2.857%	152,584	-63.981%
2026-03-05	0.952400	0.979900	0.916050	0.93810	-1.501%	66,576	-62.952%
2026-03-04	0.933500	0.975400	0.927500	0.95240	+0.168%	106,001	-63.508%
2026-03-03	0.910000	0.950800	0.880101	0.95080	+2.138%	142,446	-63.447%
2026-03-02	0.900000	0.952272	0.900000	0.93090	-1.377%	91,621	-62.665%
2026-02-27	0.979900	0.985962	0.930000	0.94390	-3.782%	84,273	-63.179%
2026-02-26	0.924000	1.015000	0.924000	0.98100	+3.810%	223,126	-64.572%
2026-02-25	0.928900	0.950000	0.911400	0.94500	+1.613%	118,197	-63.222%
2026-02-24	0.887500	0.948000	0.853000	0.93000	+7.081%	173,772	-62.629%
2026-02-23	0.840000	0.877000	0.840000	0.86850	+0.988%	126,843	-59.983%
2026-02-20	0.900000	0.942000	0.853400	0.86000	-3.371%	230,233	-59.587%
2026-02-19	0.952000	0.952000	0.870100	0.89000	-3.261%	166,975	-60.949%
2026-02-18	0.861100	0.927700	0.857500	0.92000	+7.189%	199,649	-62.223%
2026-02-17	0.845000	0.869900	0.837400	0.85830	+3.161%	61,243	-59.507%
2026-02-13	0.820300	0.872500	0.817400	0.83200	+2.703%	118,374	-58.227%
2026-02-12	0.860000	0.898800	0.800000	0.81010	-6.444%	213,417	-57.098%
2026-02-11	0.920000	0.929400	0.865900	0.86590	-1.881%	125,692	-59.863%
2026-02-10	0.932000	0.932000	0.881900	0.88250	-2.862%	107,298	-60.618%
2026-02-09	0.940000	0.940000	0.860000	0.90850	-2.343%	190,260	-61.745%
2026-02-06	0.858500	0.946800	0.823701	0.93030	+13.148%	220,063	-62.641%
2026-02-05	0.900000	0.910000	0.797000	0.82220	-8.655%	305,184	-57.729%
2026-02-04	0.990000	1.000000	0.871900	0.90010	-8.153%	376,035	-61.388%
2026-02-03	1.000000	1.060000	0.977900	0.98000	-2.970%	265,256	-64.536%
2026-02-02	0.970000	1.040000	0.950100	1.01000	+1.000%	209,843	-65.589%
2026-01-30	1.020000	1.040000	1.000000	1.00000	-1.961%	221,006	-65.245%
2026-01-29	1.040000	1.050000	1.000000	1.02000	-0.971%	293,409	-65.926%
2026-01-28	1.040000	1.060000	1.030000	1.03000	-2.830%	136,288	-66.257%
2026-01-27	1.070000	1.080000	1.050000	1.06000	+0.952%	137,526	-67.212%
2026-01-26	1.080000	1.081100	1.040000	1.05000	-2.778%	208,526	-66.900%
2026-01-23	1.140000	1.170000	1.070000	1.08000	-6.897%	288,805	-67.819%
2026-01-22	1.100000	1.190000	1.085000	1.16000	+7.407%	707,304	-70.039%
2026-01-21	1.080000	1.120000	1.059000	1.08000	+0.935%	244,324	-67.819%
2026-01-20	1.030000	1.120000	1.020000	1.07000	+3.883%	539,016	-67.519%
2026-01-16	1.090000	1.090000	1.030000	1.03000	-2.830%	181,816	-66.257%
2026-01-15	1.080000	1.085300	1.050000	1.06000	-3.636%	227,598	-67.212%
2026-01-14	1.060000	1.110000	1.040000	1.10000	+3.774%	270,453	-68.405%
2026-01-13	1.130000	1.130000	1.060000	1.06000	-5.357%	273,780	-67.212%
2026-01-12	1.130000	1.130000	1.068000	1.12000	+0.901%	303,253	-68.969%
2026-01-09	1.120000	1.160000	1.100000	1.11000	+2.778%	268,389	-68.689%
2026-01-08	1.150000	1.157500	1.080000	1.08000	-6.087%	276,752	-67.819%
2026-01-07	1.120000	1.180000	1.110000	1.15000	+4.545%	285,120	-69.778%
2026-01-06	1.130000	1.150000	1.090000	1.10000	-2.655%	233,563	-68.405%
2026-01-05	1.130000	1.150000	1.100000	1.13000	+2.727%	276,685	-69.243%
2026-01-02	1.060000	1.120000	1.050100	1.10000	+5.769%	242,100	-68.405%
2025-12-31	1.040000	1.100000	1.040000	1.04000	-0.952%	438,427	-66.582%
2025-12-30	1.090000	1.090000	1.040000	1.05000	-0.943%	346,232	-66.900%
2025-12-29	1.070000	1.130000	1.050000	1.06000	0.000%	509,870	-67.212%
2025-12-26	1.140000	1.165000	1.060000	1.06000	-7.826%	621,371	-67.212%
2025-12-24	1.130000	1.170000	1.124400	1.15000	-0.862%	561,484	-69.778%
2025-12-23	1.220000	1.240000	1.140000	1.16000	-4.918%	518,972	-70.039%
2025-12-22	1.220000	1.275000	1.180100	1.22000	+1.667%	361,858	-71.512%
2025-12-19	1.190000	1.210000	1.160200	1.20000	+2.564%	473,941	-71.038%
2025-12-18	1.210000	1.240000	1.150000	1.17000	-4.098%	561,441	-70.295%
2025-12-17	1.240000	1.290000	1.210000	1.22000	-2.400%	389,667	-71.512%
2025-12-16	1.210000	1.275000	1.150000	1.25000	+3.306%	872,542	-72.196%
2025-12-15	1.300000	1.310000	1.190000	1.21000	-7.634%	1,081,005	-71.277%
2025-12-12	1.350000	1.369900	1.270000	1.31000	-7.420%	1,333,594	-73.469%
2025-12-11	1.360000	1.460000	1.350000	1.41500	-5.034%	1,899,396	-75.438%
2025-12-10	1.560000	1.570000	1.340000	1.49000	-3.247%	7,443,010	-76.674%
2025-12-09	2.835000	2.880000	1.515000	1.54000	-35.565%	73,591,178	-77.432%
2025-12-08	2.250000	2.480000	2.140000	2.39000	+12.207%	194,883	-85.458%
2025-12-05	2.240000	2.250000	2.060000	2.13000	-4.054%	131,689	-83.683%
2025-12-04	2.230000	2.230000	2.100000	2.22000	+0.909%	112,485	-84.345%
2025-12-03	2.078000	2.220000	2.060000	2.20000	+4.762%	87,830	-84.202%
2025-12-02	2.040000	2.180000	2.031100	2.10000	+1.942%	97,747	-83.450%
2025-12-01	2.210000	2.210000	2.050000	2.06000	-7.623%	87,199	-83.129%
2025-11-28	2.140000	2.250000	2.140000	2.23000	+5.687%	46,186	-84.415%
2025-11-26	2.060000	2.150000	2.050000	2.11000	+1.442%	74,096	-83.528%
2025-11-25	2.090000	2.090000	2.010000	2.08000	-0.478%	43,507	-83.291%
2025-11-24	2.020000	2.160000	1.940000	2.09000	+7.732%	198,710	-83.371%
2025-11-21	1.810000	2.000000	1.760000	1.94000	+7.182%	233,892	-82.085%
2025-11-20	1.750000	1.835000	1.660000	1.81000	+2.841%	88,478	-80.798%
2025-11-19	1.750000	1.790000	1.611100	1.76000	+2.924%	114,348	-80.253%
2025-11-18	1.530000	1.760000	1.480000	1.71000	+17.931%	136,649	-79.675%
2025-11-17	1.670000	1.680000	1.440000	1.45000	-9.938%	116,178	-76.031%
2025-11-14	1.740000	1.800000	1.605000	1.61000	-10.056%	129,021	-78.413%
2025-11-13	1.840000	1.990000	1.750000	1.79000	-5.291%	87,793	-80.584%
2025-11-12	1.940000	1.965400	1.840100	1.89000	+3.279%	65,875	-81.611%
2025-11-11	1.880000	1.927900	1.820000	1.83000	-5.181%	58,695	-81.008%
2025-11-10	1.980000	1.980000	1.910100	1.93000	-1.026%	83,726	-81.992%
2025-11-07	1.820000	1.950000	1.800200	1.95000	+7.735%	66,156	-82.177%
2025-11-06	1.920000	1.970000	1.810000	1.81000	-6.701%	86,964	-80.798%
2025-11-05	1.850000	2.039900	1.850000	1.94000	+7.182%	71,652	-82.085%
2025-11-04	1.920000	2.033600	1.800000	1.81000	-9.500%	123,654	-80.798%
2025-11-03	2.030000	2.085500	1.951100	2.00000	-1.478%	84,544	-82.623%
2025-10-31	2.150000	2.150200	2.000000	2.03000	-4.245%	67,945	-82.879%
2025-10-30	2.120000	2.155000	2.050100	2.12000	-1.395%	42,383	-83.606%
2025-10-29	2.240000	2.270000	2.100000	2.15000	-3.587%	105,987	-83.835%
2025-10-28	2.200000	2.280000	2.130000	2.23000	-0.446%	104,668	-84.415%
2025-10-27	2.100000	2.290000	2.072000	2.24000	+7.692%	92,313	-84.484%
2025-10-24	2.000000	2.170000	2.000000	2.08000	+4.000%	117,721	-83.291%
2025-10-23	2.000000	2.060600	1.950000	2.00000	+1.010%	42,025	-82.623%
2025-10-22	2.050000	2.100000	1.920700	1.98000	-3.415%	133,030	-82.447%
2025-10-21	2.110000	2.155700	2.050000	2.05000	-4.206%	64,709	-83.046%
2025-10-20	2.190000	2.275000	2.120000	2.14000	-0.465%	167,881	-83.759%
2025-10-17	2.100000	2.190000	2.070000	2.15000	-1.376%	135,329	-83.835%
2025-10-16	2.310000	2.550000	2.100000	2.18000	-5.628%	404,581	-84.057%
2025-10-15	2.140000	2.390000	1.800000	2.31000	+11.058%	849,435	-84.955%
2025-10-14	1.760000	2.439700	1.714100	2.08000	+23.810%	2,718,828	-83.291%
2025-10-13	1.808100	1.808100	1.650000	1.68000	-0.592%	65,224	-79.313%
2025-10-10	1.900000	1.900000	1.680000	1.69000	-11.053%	154,311	-79.435%
2025-10-09	1.800000	1.900000	1.780000	1.90000	+6.742%	181,291	-81.708%
2025-10-08	1.730000	1.789500	1.660000	1.78000	+2.890%	134,601	-80.475%
2025-10-07	1.690000	1.750000	1.620000	1.73000	+3.593%	178,478	-79.910%
2025-10-06	1.600000	1.719900	1.570000	1.67000	+4.375%	234,825	-79.189%
2025-10-03	1.540000	1.710000	1.530000	1.60000	+5.263%	349,692	-78.278%
2025-10-02	1.450000	1.599900	1.432000	1.52000	+5.556%	321,379	-77.135%
2025-10-01	1.400000	1.440000	1.400000	1.44000	+2.128%	37,394	-75.865%
2025-09-30	1.420000	1.430000	1.390000	1.41000	+0.714%	102,435	-75.351%
2025-09-29	1.380000	1.420000	1.375000	1.40000	+0.719%	67,446	-75.175%
2025-09-26	1.390000	1.400000	1.350000	1.39000	-0.714%	74,063	-74.996%
2025-09-25	1.420000	1.430000	1.360000	1.40000	-0.709%	61,284	-75.175%
2025-09-24	1.400000	1.430000	1.360000	1.41000	+1.439%	98,432	-75.351%
2025-09-23	1.400000	1.400000	1.370100	1.39000	0.000%	47,427	-74.996%
2025-09-22	1.350000	1.429900	1.330000	1.39000	+2.963%	387,775	-74.996%
2025-09-19	1.400000	1.430000	1.310000	1.35000	-2.878%	290,870	-74.256%
2025-09-18	1.380000	1.409900	1.360000	1.39000	+1.460%	53,727	-74.996%
2025-09-17	1.390000	1.420000	1.370000	1.37000	-1.439%	45,145	-74.631%
2025-09-16	1.360000	1.400000	1.340000	1.39000	+2.206%	76,643	-74.996%
2025-09-15	1.350000	1.398000	1.330000	1.36000	+0.741%	102,299	-74.445%
2025-09-12	1.360000	1.380000	1.340000	1.35000	-2.174%	76,733	-74.256%
2025-09-11	1.310000	1.390000	1.300000	1.38000	+6.154%	101,475	-74.815%
2025-09-10	1.290000	1.319600	1.260000	1.30000	0.000%	113,585	-73.265%
2025-09-09	1.320000	1.340000	1.260000	1.30000	-1.515%	135,099	-73.265%
2025-09-08	1.390000	1.390000	1.310000	1.32000	-5.036%	200,200	-73.670%
2025-09-05	1.360000	1.400000	1.320000	1.39000	+0.725%	187,398	-74.996%
2025-09-04	1.460000	1.470000	1.345000	1.38000	-4.498%	142,667	-74.815%
2025-09-03	1.400000	1.460000	1.390000	1.44500	+1.049%	206,335	-75.948%
2025-09-02	1.480000	1.480000	1.380000	1.43000	-2.721%	226,950	-75.696%
2025-08-29	1.540000	1.550000	1.465000	1.47000	-5.161%	180,213	-76.357%
2025-08-28	1.560000	1.610000	1.520000	1.55000	-0.641%	128,896	-77.577%
2025-08-27	1.570000	1.610000	1.560000	1.56000	-0.952%	61,586	-77.721%
2025-08-26	1.600000	1.600000	1.560000	1.57500	-0.943%	91,284	-77.933%
2025-08-25	1.620000	1.660000	1.520000	1.59000	-3.343%	171,546	-78.142%
2025-08-22	1.570000	1.660000	1.570000	1.64500	+3.459%	70,307	-78.872%
2025-08-21	1.590000	1.650000	1.530600	1.59000	+0.633%	78,407	-78.142%
2025-08-20	1.560000	1.610000	1.540000	1.58000	-1.250%	27,208	-78.003%
2025-08-19	1.630000	1.650000	1.570000	1.60000	0.000%	74,738	-78.278%
2025-08-18	1.520000	1.620000	1.460000	1.60000	+5.263%	152,196	-78.278%
2025-08-15	1.530000	1.590000	1.500000	1.52000	-0.654%	74,682	-77.135%
2025-08-14	1.530000	1.620000	1.480000	1.53000	-0.649%	151,121	-77.284%
2025-08-13	1.460000	1.590000	1.460000	1.54000	+4.054%	113,689	-77.432%
2025-08-12	1.510000	1.572600	1.460000	1.48000	-2.632%	88,780	-76.517%
2025-08-11	1.580000	1.580100	1.490000	1.52000	-3.797%	359,343	-77.135%
2025-08-08	1.570000	1.618600	1.550000	1.58000	+2.597%	89,136	-78.003%
2025-08-07	1.670000	1.674600	1.513200	1.54000	-8.876%	162,364	-77.432%
2025-08-06	1.700000	1.735900	1.650000	1.69000	-1.744%	43,587	-79.435%
2025-08-05	1.720000	1.733700	1.670000	1.72000	-1.149%	136,536	-79.794%
2025-08-04	1.670000	1.760000	1.660000	1.74000	+3.571%	60,933	-80.026%
2025-08-01	1.730000	1.730000	1.620000	1.68000	-1.176%	69,928	-79.313%
2025-07-31	1.800000	1.848100	1.700000	1.70000	-5.556%	91,823	-79.556%
2025-07-30	1.800000	1.860000	1.770000	1.80000	0.000%	72,289	-80.692%
2025-07-29	1.870000	1.900000	1.770000	1.80000	-3.743%	125,132	-80.692%
2025-07-28	1.890000	1.910000	1.828300	1.87000	-3.109%	82,486	-81.414%
2025-07-25	2.010000	2.010000	1.830000	1.93000	-3.015%	244,717	-81.992%
2025-07-24	2.100000	2.100000	1.960000	1.99000	-2.927%	323,713	-82.535%
2025-07-23	1.990000	2.120000	1.950000	2.05000	+3.015%	233,678	-83.046%
2025-07-22	2.020000	2.060000	1.860000	1.99000	+0.505%	170,806	-82.535%
2025-07-21	2.000000	2.060000	1.980000	1.98000	+1.538%	118,175	-82.447%
2025-07-18	2.080000	2.080000	1.930600	1.95000	-2.985%	169,706	-82.177%
2025-07-17	1.930000	2.054000	1.930000	2.01000	+2.030%	205,614	-82.709%
2025-07-16	1.820000	1.990000	1.820000	1.97000	+4.787%	214,596	-82.358%
2025-07-15	1.940000	1.955700	1.800000	1.88000	-4.569%	341,441	-81.513%
2025-07-14	2.050000	2.050000	1.770000	1.97000	-7.512%	6,079,856	-82.358%
2025-07-11	2.280000	2.290000	2.130000	2.13000	-8.190%	1,269,770	-83.683%
2025-07-10	2.370000	2.400000	2.250000	2.32000	-1.277%	72,364	-85.019%
2025-07-09	2.180000	2.430000	2.180000	2.35000	+6.818%	171,541	-85.211%
2025-07-08	2.230000	2.250000	2.150000	2.20000	-0.452%	62,113	-84.202%
2025-07-07	2.200000	2.336300	2.095000	2.21000	+0.455%	95,252	-84.274%
2025-07-03	2.200000	2.340000	2.180000	2.20000	-0.452%	113,805	-84.202%
2025-07-02	2.200000	2.345900	2.050000	2.21000	+0.913%	136,427	-84.274%
2025-07-01	2.150000	2.265400	2.150000	2.19000	+3.791%	99,464	-84.130%
2025-06-30	2.140000	2.200000	2.080000	2.11000	-2.315%	73,260	-83.528%
2025-06-27	2.100000	2.180000	2.030000	2.16000	+2.370%	92,211	-83.910%
2025-06-26	2.030000	2.220000	1.980000	2.11000	+2.927%	99,404	-83.528%
2025-06-25	2.050000	2.060000	1.970000	2.05000	+2.500%	150,431	-83.046%
2025-06-24	1.960000	2.120000	1.953357	2.00000	+0.503%	90,356	-82.623%
2025-06-23	2.040000	2.190000	1.900000	1.99000	-6.573%	265,838	-82.535%
2025-06-20	2.200000	2.315000	2.090500	2.13000	-6.579%	775,926	-83.683%
2025-06-18	2.900000	3.030000	2.230000	2.28000	-17.986%	3,902,433	-84.757%
2025-06-17	2.890000	3.400000	2.660000	2.78000	-2.797%	928,587	-87.498%
2025-06-16	2.600000	3.020000	2.600000	2.86000	+10.000%	95,078	-87.848%
2025-06-13	2.890000	2.950000	2.560000	2.60000	-9.091%	94,778	-86.633%
2025-06-12	2.960000	3.095800	2.786300	2.86000	+1.779%	102,948	-87.848%
2025-06-11	3.200000	3.200000	2.780000	2.81000	-6.954%	185,952	-87.632%
2025-06-10	3.100000	3.414800	3.000000	3.02000	-3.205%	128,725	-88.492%
2025-06-09	3.650000	3.760000	2.990000	3.12000	-18.750%	288,712	-88.861%
2025-06-06	3.570000	3.884400	3.300000	3.84000	+7.865%	67,607	-90.949%
2025-06-05	3.246600	3.620000	3.240000	3.56000	+5.015%	23,969	-90.237%
2025-06-04	3.200700	3.430000	3.070000	3.39000	+7.619%	27,244	-89.748%
2025-06-03	3.180000	3.209100	3.040000	3.15000	+1.942%	20,443	-88.967%
2025-06-02	3.080000	3.250000	3.080000	3.09000	-1.592%	13,999	-88.752%
2025-05-30	3.110000	3.150500	3.050000	3.14000	+0.965%	9,022	-88.932%
2025-05-29	3.150000	3.250000	3.030000	3.11000	-3.115%	51,641	-88.825%
2025-05-28	3.340000	3.430000	3.185000	3.21000	-3.021%	30,707	-89.173%
2025-05-27	3.300000	3.500000	3.175600	3.31000	+3.438%	74,612	-89.500%
2025-05-23	3.180000	3.300000	3.081500	3.20000	+4.918%	24,857	-89.139%
2025-05-22	3.160000	3.240000	3.050000	3.05000	-5.280%	18,888	-88.605%
2025-05-21	3.190000	3.300000	3.080000	3.22000	+0.625%	13,790	-89.207%
2025-05-20	3.190000	3.230000	3.160000	3.20000	-1.235%	14,960	-89.139%
2025-05-19	3.110000	3.319600	3.060000	3.24000	+1.887%	22,097	-89.273%
2025-05-16	3.150000	3.290000	3.050000	3.18000	+1.274%	26,216	-89.071%
2025-05-15	3.150000	3.310000	3.050000	3.14000	-2.181%	13,652	-88.932%
2025-05-14	3.320000	3.329100	3.081100	3.21000	+3.548%	24,056	-89.173%
2025-05-13	3.364900	3.364900	3.100000	3.10000	-4.908%	26,762	-88.789%
2025-05-12	3.300000	3.444000	3.200000	3.26000	0.000%	15,766	-89.339%
2025-05-09	3.300000	3.610000	3.250000	3.26000	-1.511%	22,634	-89.339%
2025-05-08	3.250000	3.500000	3.112100	3.31000	-0.301%	47,878	-89.500%
2025-05-07	3.190000	3.340000	3.100500	3.32000	+0.606%	29,950	-89.532%
2025-05-06	3.320000	3.380000	3.120000	3.30000	+0.610%	27,428	-89.468%
2025-05-05	3.350000	3.470600	3.213300	3.28000	-1.205%	21,060	-89.404%
2025-05-02	3.290000	3.360000	3.151200	3.32000	+2.154%	42,390	-89.532%
2025-05-01	3.330000	3.440000	3.110000	3.25000	-2.108%	88,607	-89.306%
2025-04-30	3.110000	3.360000	2.890000	3.32000	+4.732%	156,330	-89.532%
2025-04-29	3.430000	3.608800	3.130000	3.17000	-12.912%	212,634	-89.036%
2025-04-28	4.920000	4.950000	3.640000	3.64000	-27.200%	3,640,742	-90.452%
2025-04-25	4.840000	5.100000	4.702400	5.00000	+2.669%	35,773	-93.049%
2025-04-24	4.450000	4.900000	4.450000	4.87000	+9.932%	46,226	-92.863%
2025-04-23	4.010400	4.440000	4.010000	4.43000	+9.653%	24,601	-92.155%
2025-04-22	4.050000	4.080000	3.830000	4.04000	+1.763%	13,615	-91.397%
2025-04-21	3.970000	4.100000	3.611800	3.97000	+2.320%	19,555	-91.246%
2025-04-17	3.810000	3.910000	3.498400	3.88000	+1.042%	8,458	-91.043%
2025-04-16	3.560000	3.900000	3.500000	3.84000	+4.632%	19,097	-90.949%
2025-04-15	3.380000	3.710000	3.280100	3.67000	+11.890%	16,493	-90.530%
2025-04-14	3.300000	3.460000	3.110000	3.28000	+0.613%	36,974	-89.404%
2025-04-11	3.130000	3.270000	2.960000	3.26000	+13.194%	14,312	-89.339%
2025-04-10	3.140000	3.260000	2.880000	2.88000	-7.987%	28,533	-87.932%
2025-04-09	2.910000	3.140000	2.799200	3.13000	+3.300%	33,455	-88.896%
2025-04-08	3.060800	3.240000	2.910000	3.03000	+2.020%	17,616	-88.530%
2025-04-07	2.900000	3.080000	2.680000	2.97000	+1.712%	48,179	-88.298%
2025-04-04	2.810000	3.279900	2.810000	2.92000	-2.667%	30,601	-88.098%

.dark-mode .kNcBND{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNcBND{ color: #333333; background-color: white; border: 2px solid #333333; }SNTISenti Biosciences Holdings, Inc. Common Stockstock NASDAQ

SNTI
Senti Biosciences Holdings, Inc. Common Stock
stock NASDAQ