Dark

SNTI
Senti Biosciences Holdings, Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:59:45 PM EDT

0.4500USD-22.338%(-0.1303)1,333,269

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 16, 2026 9:25:30 AM EDT

0.5634USD-3.412%(-0.0199)6,363

After-hours

Jul 16, 2026 4:55:30 PM EDT

0.4648USD+2.605%(+0.0118)10,671

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.5200	0.520000	0.430000	0.4500	-22.853%	1,333,269	0.000%
2026-07-15	0.9220	0.924900	0.560000	0.5833	-39.711%	2,690,424	-22.853%
2026-07-14	0.9900	0.999900	0.950000	0.9675	+0.781%	58,926	-53.488%
2026-07-13	0.9974	1.025000	0.960000	0.9600	-6.796%	103,382	-53.125%
2026-07-10	0.9920	1.040000	0.980000	1.0300	+3.000%	96,875	-56.311%
2026-07-09	1.0500	1.090000	0.991600	1.0000	-3.846%	181,288	-55.000%
2026-07-08	1.0100	1.060000	1.000000	1.0400	+2.970%	94,554	-56.731%
2026-07-07	1.0900	1.090000	0.988100	1.0100	-6.481%	111,672	-55.446%
2026-07-06	1.0600	1.108800	1.060000	1.0800	+0.935%	152,335	-58.333%
2026-07-02	1.0800	1.110000	1.060000	1.0700	+0.943%	112,681	-57.944%
2026-07-01	1.1000	1.100000	1.030000	1.0600	-3.636%	75,074	-57.547%
2026-06-30	1.1100	1.120000	1.080000	1.1000	-0.901%	100,918	-59.091%
2026-06-29	1.0900	1.120000	1.070100	1.1100	+1.835%	132,887	-59.459%
2026-06-26	1.0800	1.150000	1.055000	1.0900	+1.869%	185,413	-58.716%
2026-06-25	1.0700	1.100000	1.040000	1.0700	-0.926%	294,103	-57.944%
2026-06-24	0.9250	1.090000	0.925000	1.0800	+16.820%	579,590	-58.333%
2026-06-23	0.9700	0.983100	0.924500	0.9245	-5.141%	111,648	-51.325%
2026-06-22	0.9481	1.010000	0.933900	0.9746	+4.604%	265,277	-53.827%
2026-06-18	0.9300	0.970000	0.923600	0.9317	-2.009%	114,919	-51.701%
2026-06-17	0.9500	0.981900	0.940200	0.9508	+2.237%	111,788	-52.671%
2026-06-16	0.9600	0.989900	0.930000	0.9300	-3.846%	121,975	-51.613%
2026-06-15	0.9670	1.000000	0.941700	0.9672	+0.729%	240,172	-53.474%
2026-06-12	0.9900	0.995000	0.960200	0.9602	-2.468%	76,628	-53.135%
2026-06-11	0.9700	0.995800	0.940100	0.9845	+2.541%	108,553	-54.292%
2026-06-10	0.8946	0.990600	0.894600	0.9601	+6.006%	206,585	-53.130%
2026-06-09	0.9480	1.000000	0.905700	0.9057	-3.813%	178,428	-50.315%
2026-06-08	0.9600	0.979800	0.941600	0.9416	-2.465%	106,851	-52.209%
2026-06-05	0.9700	0.999500	0.940000	0.9654	-3.460%	225,637	-53.387%
2026-06-04	0.9800	1.010000	0.963600	1.0000	+2.533%	133,570	-55.000%
2026-06-03	1.0100	1.010000	0.975300	0.9753	-0.864%	148,004	-53.860%
2026-06-02	0.9979	1.050000	0.970000	0.9838	+0.357%	263,550	-54.259%
2026-06-01	0.9426	1.020000	0.940000	0.9803	+3.016%	278,223	-54.096%
2026-05-29	0.9950	1.019900	0.945900	0.9516	-4.840%	173,084	-52.711%
2026-05-28	1.0100	1.020000	0.992300	1.0000	-0.990%	133,265	-55.000%
2026-05-27	1.0000	1.027500	0.993600	1.0100	+1.794%	231,071	-55.446%
2026-05-26	1.0000	1.020000	0.990000	0.9922	+0.537%	262,008	-54.646%
2026-05-22	1.0000	1.010000	0.974400	0.9869	+0.285%	156,156	-54.403%
2026-05-21	0.9997	1.010000	0.945000	0.9841	+0.418%	246,899	-54.273%
2026-05-20	0.8864	0.980000	0.862900	0.9800	+11.313%	179,154	-54.082%
2026-05-19	0.9450	0.960000	0.860400	0.8804	-6.350%	202,726	-48.887%
2026-05-18	1.0300	1.040000	0.930100	0.9401	-6.921%	284,947	-52.133%
2026-05-15	1.0600	1.063800	1.000000	1.0100	-2.885%	172,076	-55.446%
2026-05-14	0.9630	1.090100	0.960000	1.0400	+7.996%	572,526	-56.731%
2026-05-13	0.9700	0.989900	0.960000	0.9630	-0.722%	122,734	-53.271%
2026-05-12	1.0200	1.029900	0.960000	0.9700	-4.902%	157,054	-53.608%
2026-05-11	1.0100	1.080000	0.998800	1.0200	+3.469%	263,126	-55.882%
2026-05-08	1.0100	1.020000	0.970300	0.9858	+0.071%	58,823	-54.352%
2026-05-07	0.9800	1.050000	0.950010	0.9851	+1.410%	157,361	-54.319%
2026-05-06	0.9502	0.998800	0.950200	0.9714	+1.824%	108,403	-53.675%
2026-05-05	0.9500	0.964150	0.950000	0.9540	+1.209%	61,269	-52.830%
2026-05-04	0.9210	0.970000	0.920000	0.9426	-7.588%	375,703	-52.260%
2026-05-01	0.9635	1.040000	0.937500	1.0200	+10.282%	296,442	-55.882%
2026-04-30	0.9900	0.994600	0.860300	0.9249	-5.987%	225,094	-51.346%
2026-04-29	0.9300	0.995700	0.919500	0.9838	+2.983%	150,528	-54.259%
2026-04-28	1.0000	1.000000	0.940000	0.9553	-9.877%	205,972	-52.894%
2026-04-27	1.0700	1.100000	1.000000	1.0600	-2.752%	142,417	-57.547%
2026-04-24	1.0700	1.100000	1.030000	1.0900	+7.921%	207,014	-58.716%
2026-04-23	1.1200	1.130000	1.000000	1.0100	-11.404%	270,737	-55.446%
2026-04-22	1.1500	1.150000	1.100000	1.1400	+3.636%	102,907	-60.526%
2026-04-21	1.1700	1.170000	1.070000	1.1000	-3.509%	298,129	-59.091%
2026-04-20	1.1300	1.200000	1.100000	1.1400	+3.636%	490,141	-60.526%
2026-04-17	1.0200	1.130000	1.000000	1.1000	+14.381%	946,852	-59.091%
2026-04-16	0.9500	0.968500	0.890000	0.9617	+2.845%	89,939	-53.208%
2026-04-15	0.9500	0.962000	0.899900	0.9351	+0.733%	169,588	-51.877%
2026-04-14	0.9300	0.940000	0.915100	0.9283	+2.984%	76,848	-51.524%
2026-04-13	0.8910	0.930000	0.873000	0.9014	+3.265%	70,974	-50.078%
2026-04-10	0.8737	0.890000	0.858000	0.8729	+0.890%	40,915	-48.448%
2026-04-09	0.8677	0.891200	0.835000	0.8652	+1.537%	90,546	-47.989%
2026-04-08	0.8910	0.900000	0.852100	0.8521	-0.919%	115,318	-47.189%
2026-04-07	0.9200	0.924900	0.855000	0.8600	-5.712%	108,000	-47.674%
2026-04-06	0.8690	0.930100	0.850200	0.9121	+6.516%	64,917	-50.663%
2026-04-02	0.8300	0.870000	0.820000	0.8563	+2.074%	86,056	-47.448%
2026-04-01	0.8400	0.889900	0.810100	0.8389	+3.313%	146,773	-46.358%
2026-03-31	0.8250	0.828500	0.773000	0.8120	+5.209%	110,793	-44.581%
2026-03-30	0.7800	0.818800	0.770167	0.7718	-2.316%	176,010	-41.695%
2026-03-27	0.8614	0.861400	0.790000	0.7901	-10.359%	248,780	-43.045%
2026-03-26	0.8920	0.895700	0.872200	0.8814	+0.034%	53,466	-48.945%
2026-03-25	0.9003	0.925000	0.880000	0.8811	+2.299%	85,851	-48.927%
2026-03-24	0.8938	0.930200	0.857400	0.8613	-4.300%	75,113	-47.753%
2026-03-23	0.9366	0.942099	0.890000	0.9000	-2.174%	40,823	-50.000%
2026-03-20	0.8800	0.938200	0.860100	0.9200	+2.143%	189,580	-51.087%
2026-03-19	0.9554	0.971000	0.860000	0.9007	-7.173%	226,656	-50.039%
2026-03-18	0.9600	0.977100	0.940100	0.9703	-0.990%	86,455	-53.623%
2026-03-17	0.9700	0.995000	0.962600	0.9800	-0.143%	54,401	-54.082%
2026-03-16	0.9400	0.989900	0.940000	0.9814	+5.357%	89,029	-54.147%
2026-03-13	0.9911	0.991100	0.923400	0.9315	-6.401%	126,990	-51.691%
2026-03-12	0.9900	1.010000	0.980000	0.9952	-1.465%	75,173	-54.783%
2026-03-11	0.9850	1.010000	0.981500	1.0100	+1.681%	92,885	-55.446%
2026-03-10	0.9974	1.016000	0.985500	0.9933	+2.118%	93,889	-54.696%
2026-03-09	0.9800	1.015000	0.945000	0.9727	+0.808%	229,391	-53.737%
2026-03-06	0.9150	0.976000	0.910100	0.9649	+2.857%	152,584	-53.363%
2026-03-05	0.9524	0.979900	0.916050	0.9381	-1.501%	66,576	-52.031%
2026-03-04	0.9335	0.975400	0.927500	0.9524	+0.168%	106,001	-52.751%
2026-03-03	0.9100	0.950800	0.880101	0.9508	+2.138%	142,446	-52.671%
2026-03-02	0.9000	0.952272	0.900000	0.9309	-1.377%	91,621	-51.660%
2026-02-27	0.9799	0.985962	0.930000	0.9439	-3.782%	84,273	-52.325%
2026-02-26	0.9240	1.015000	0.924000	0.9810	+3.810%	223,126	-54.128%
2026-02-25	0.9289	0.950000	0.911400	0.9450	+1.613%	118,197	-52.381%
2026-02-24	0.8875	0.948000	0.853000	0.9300	+7.081%	173,772	-51.613%
2026-02-23	0.8400	0.877000	0.840000	0.8685	+0.988%	126,843	-48.187%
2026-02-20	0.9000	0.942000	0.853400	0.8600	-3.371%	230,233	-47.674%
2026-02-19	0.9520	0.952000	0.870100	0.8900	-3.261%	166,975	-49.438%
2026-02-18	0.8611	0.927700	0.857500	0.9200	+7.189%	199,649	-51.087%
2026-02-17	0.8450	0.869900	0.837400	0.8583	+3.161%	61,243	-47.571%
2026-02-13	0.8203	0.872500	0.817400	0.8320	+2.703%	118,374	-45.913%
2026-02-12	0.8600	0.898800	0.800000	0.8101	-6.444%	213,417	-44.451%
2026-02-11	0.9200	0.929400	0.865900	0.8659	-1.881%	125,692	-48.031%
2026-02-10	0.9320	0.932000	0.881900	0.8825	-2.862%	107,298	-49.008%
2026-02-09	0.9400	0.940000	0.860000	0.9085	-2.343%	190,260	-50.468%
2026-02-06	0.8585	0.946800	0.823701	0.9303	+13.148%	220,063	-51.629%
2026-02-05	0.9000	0.910000	0.797000	0.8222	-8.655%	305,184	-45.269%
2026-02-04	0.9900	1.000000	0.871900	0.9001	-8.153%	376,035	-50.006%
2026-02-03	1.0000	1.060000	0.977900	0.9800	-2.970%	265,256	-54.082%
2026-02-02	0.9700	1.040000	0.950100	1.0100	+1.000%	209,843	-55.446%
2026-01-30	1.0200	1.040000	1.000000	1.0000	-1.961%	221,006	-55.000%
2026-01-29	1.0400	1.050000	1.000000	1.0200	-0.971%	293,409	-55.882%
2026-01-28	1.0400	1.060000	1.030000	1.0300	-2.830%	136,288	-56.311%
2026-01-27	1.0700	1.080000	1.050000	1.0600	+0.952%	137,526	-57.547%
2026-01-26	1.0800	1.081100	1.040000	1.0500	-2.778%	208,526	-57.143%
2026-01-23	1.1400	1.170000	1.070000	1.0800	-6.897%	288,805	-58.333%
2026-01-22	1.1000	1.190000	1.085000	1.1600	+7.407%	707,304	-61.207%
2026-01-21	1.0800	1.120000	1.059000	1.0800	+0.935%	244,324	-58.333%
2026-01-20	1.0300	1.120000	1.020000	1.0700	+3.883%	539,016	-57.944%
2026-01-16	1.0900	1.090000	1.030000	1.0300	-2.830%	181,816	-56.311%
2026-01-15	1.0800	1.085300	1.050000	1.0600	-3.636%	227,598	-57.547%
2026-01-14	1.0600	1.110000	1.040000	1.1000	+3.774%	270,453	-59.091%
2026-01-13	1.1300	1.130000	1.060000	1.0600	-5.357%	273,780	-57.547%
2026-01-12	1.1300	1.130000	1.068000	1.1200	+0.901%	303,253	-59.821%
2026-01-09	1.1200	1.160000	1.100000	1.1100	+2.778%	268,389	-59.459%
2026-01-08	1.1500	1.157500	1.080000	1.0800	-6.087%	276,752	-58.333%
2026-01-07	1.1200	1.180000	1.110000	1.1500	+4.545%	285,120	-60.870%
2026-01-06	1.1300	1.150000	1.090000	1.1000	-2.655%	233,563	-59.091%
2026-01-05	1.1300	1.150000	1.100000	1.1300	+2.727%	276,685	-60.177%
2026-01-02	1.0600	1.120000	1.050100	1.1000	+5.769%	242,100	-59.091%
2025-12-31	1.0400	1.100000	1.040000	1.0400	-0.952%	438,427	-56.731%
2025-12-30	1.0900	1.090000	1.040000	1.0500	-0.943%	346,232	-57.143%
2025-12-29	1.0700	1.130000	1.050000	1.0600	0.000%	509,870	-57.547%
2025-12-26	1.1400	1.165000	1.060000	1.0600	-7.826%	621,371	-57.547%
2025-12-24	1.1300	1.170000	1.124400	1.1500	-0.862%	561,484	-60.870%
2025-12-23	1.2200	1.240000	1.140000	1.1600	-4.918%	518,972	-61.207%
2025-12-22	1.2200	1.275000	1.180100	1.2200	+1.667%	361,858	-63.115%
2025-12-19	1.1900	1.210000	1.160200	1.2000	+2.564%	473,941	-62.500%
2025-12-18	1.2100	1.240000	1.150000	1.1700	-4.098%	561,441	-61.538%
2025-12-17	1.2400	1.290000	1.210000	1.2200	-2.400%	389,667	-63.115%
2025-12-16	1.2100	1.275000	1.150000	1.2500	+3.306%	872,542	-64.000%
2025-12-15	1.3000	1.310000	1.190000	1.2100	-7.634%	1,081,005	-62.810%
2025-12-12	1.3500	1.369900	1.270000	1.3100	-7.420%	1,333,594	-65.649%
2025-12-11	1.3600	1.460000	1.350000	1.4150	-5.034%	1,899,396	-68.198%
2025-12-10	1.5600	1.570000	1.340000	1.4900	-3.247%	7,443,010	-69.799%
2025-12-09	2.8350	2.880000	1.515000	1.5400	-35.565%	73,591,178	-70.779%
2025-12-08	2.2500	2.480000	2.140000	2.3900	+12.207%	194,883	-81.172%
2025-12-05	2.2400	2.250000	2.060000	2.1300	-4.054%	131,689	-78.873%
2025-12-04	2.2300	2.230000	2.100000	2.2200	+0.909%	112,485	-79.730%
2025-12-03	2.0780	2.220000	2.060000	2.2000	+4.762%	87,830	-79.545%
2025-12-02	2.0400	2.180000	2.031100	2.1000	+1.942%	97,747	-78.571%
2025-12-01	2.2100	2.210000	2.050000	2.0600	-7.623%	87,199	-78.155%
2025-11-28	2.1400	2.250000	2.140000	2.2300	+5.687%	46,186	-79.821%
2025-11-26	2.0600	2.150000	2.050000	2.1100	+1.442%	74,096	-78.673%
2025-11-25	2.0900	2.090000	2.010000	2.0800	-0.478%	43,507	-78.365%
2025-11-24	2.0200	2.160000	1.940000	2.0900	+7.732%	198,710	-78.469%
2025-11-21	1.8100	2.000000	1.760000	1.9400	+7.182%	233,892	-76.804%
2025-11-20	1.7500	1.835000	1.660000	1.8100	+2.841%	88,478	-75.138%
2025-11-19	1.7500	1.790000	1.611100	1.7600	+2.924%	114,348	-74.432%
2025-11-18	1.5300	1.760000	1.480000	1.7100	+17.931%	136,649	-73.684%
2025-11-17	1.6700	1.680000	1.440000	1.4500	-9.938%	116,178	-68.966%
2025-11-14	1.7400	1.800000	1.605000	1.6100	-10.056%	129,021	-72.050%
2025-11-13	1.8400	1.990000	1.750000	1.7900	-5.291%	87,793	-74.860%
2025-11-12	1.9400	1.965400	1.840100	1.8900	+3.279%	65,875	-76.190%
2025-11-11	1.8800	1.927900	1.820000	1.8300	-5.181%	58,695	-75.410%
2025-11-10	1.9800	1.980000	1.910100	1.9300	-1.026%	83,726	-76.684%
2025-11-07	1.8200	1.950000	1.800200	1.9500	+7.735%	66,156	-76.923%
2025-11-06	1.9200	1.970000	1.810000	1.8100	-6.701%	86,964	-75.138%
2025-11-05	1.8500	2.039900	1.850000	1.9400	+7.182%	71,652	-76.804%
2025-11-04	1.9200	2.033600	1.800000	1.8100	-9.500%	123,654	-75.138%
2025-11-03	2.0300	2.085500	1.951100	2.0000	-1.478%	84,544	-77.500%
2025-10-31	2.1500	2.150200	2.000000	2.0300	-4.245%	67,945	-77.833%
2025-10-30	2.1200	2.155000	2.050100	2.1200	-1.395%	42,383	-78.774%
2025-10-29	2.2400	2.270000	2.100000	2.1500	-3.587%	105,987	-79.070%
2025-10-28	2.2000	2.280000	2.130000	2.2300	-0.446%	104,668	-79.821%
2025-10-27	2.1000	2.290000	2.072000	2.2400	+7.692%	92,313	-79.911%
2025-10-24	2.0000	2.170000	2.000000	2.0800	+4.000%	117,721	-78.365%
2025-10-23	2.0000	2.060600	1.950000	2.0000	+1.010%	42,025	-77.500%
2025-10-22	2.0500	2.100000	1.920700	1.9800	-3.415%	133,030	-77.273%
2025-10-21	2.1100	2.155700	2.050000	2.0500	-4.206%	64,709	-78.049%
2025-10-20	2.1900	2.275000	2.120000	2.1400	-0.465%	167,881	-78.972%
2025-10-17	2.1000	2.190000	2.070000	2.1500	-1.376%	135,329	-79.070%
2025-10-16	2.3100	2.550000	2.100000	2.1800	-5.628%	404,581	-79.358%
2025-10-15	2.1400	2.390000	1.800000	2.3100	+11.058%	849,435	-80.519%
2025-10-14	1.7600	2.439700	1.714100	2.0800	+23.810%	2,718,828	-78.365%
2025-10-13	1.8081	1.808100	1.650000	1.6800	-0.592%	65,224	-73.214%
2025-10-10	1.9000	1.900000	1.680000	1.6900	-11.053%	154,311	-73.373%
2025-10-09	1.8000	1.900000	1.780000	1.9000	+6.742%	181,291	-76.316%
2025-10-08	1.7300	1.789500	1.660000	1.7800	+2.890%	134,601	-74.719%
2025-10-07	1.6900	1.750000	1.620000	1.7300	+3.593%	178,478	-73.988%
2025-10-06	1.6000	1.719900	1.570000	1.6700	+4.375%	234,825	-73.054%
2025-10-03	1.5400	1.710000	1.530000	1.6000	+5.263%	349,692	-71.875%
2025-10-02	1.4500	1.599900	1.432000	1.5200	+5.556%	321,379	-70.395%
2025-10-01	1.4000	1.440000	1.400000	1.4400	+2.128%	37,394	-68.750%
2025-09-30	1.4200	1.430000	1.390000	1.4100	+0.714%	102,435	-68.085%
2025-09-29	1.3800	1.420000	1.375000	1.4000	+0.719%	67,446	-67.857%
2025-09-26	1.3900	1.400000	1.350000	1.3900	-0.714%	74,063	-67.626%
2025-09-25	1.4200	1.430000	1.360000	1.4000	-0.709%	61,284	-67.857%
2025-09-24	1.4000	1.430000	1.360000	1.4100	+1.439%	98,432	-68.085%
2025-09-23	1.4000	1.400000	1.370100	1.3900	0.000%	47,427	-67.626%
2025-09-22	1.3500	1.429900	1.330000	1.3900	+2.963%	387,775	-67.626%
2025-09-19	1.4000	1.430000	1.310000	1.3500	-2.878%	290,870	-66.667%
2025-09-18	1.3800	1.409900	1.360000	1.3900	+1.460%	53,727	-67.626%
2025-09-17	1.3900	1.420000	1.370000	1.3700	-1.439%	45,145	-67.153%
2025-09-16	1.3600	1.400000	1.340000	1.3900	+2.206%	76,643	-67.626%
2025-09-15	1.3500	1.398000	1.330000	1.3600	+0.741%	102,299	-66.912%
2025-09-12	1.3600	1.380000	1.340000	1.3500	-2.174%	76,733	-66.667%
2025-09-11	1.3100	1.390000	1.300000	1.3800	+6.154%	101,475	-67.391%
2025-09-10	1.2900	1.319600	1.260000	1.3000	0.000%	113,585	-65.385%
2025-09-09	1.3200	1.340000	1.260000	1.3000	-1.515%	135,099	-65.385%
2025-09-08	1.3900	1.390000	1.310000	1.3200	-5.036%	200,200	-65.909%
2025-09-05	1.3600	1.400000	1.320000	1.3900	+0.725%	187,398	-67.626%
2025-09-04	1.4600	1.470000	1.345000	1.3800	-4.498%	142,667	-67.391%
2025-09-03	1.4000	1.460000	1.390000	1.4450	+1.049%	206,335	-68.858%
2025-09-02	1.4800	1.480000	1.380000	1.4300	-2.721%	226,950	-68.531%
2025-08-29	1.5400	1.550000	1.465000	1.4700	-5.161%	180,213	-69.388%
2025-08-28	1.5600	1.610000	1.520000	1.5500	-0.641%	128,896	-70.968%
2025-08-27	1.5700	1.610000	1.560000	1.5600	-0.952%	61,586	-71.154%
2025-08-26	1.6000	1.600000	1.560000	1.5750	-0.943%	91,284	-71.429%
2025-08-25	1.6200	1.660000	1.520000	1.5900	-3.343%	171,546	-71.698%
2025-08-22	1.5700	1.660000	1.570000	1.6450	+3.459%	70,307	-72.644%
2025-08-21	1.5900	1.650000	1.530600	1.5900	+0.633%	78,407	-71.698%
2025-08-20	1.5600	1.610000	1.540000	1.5800	-1.250%	27,208	-71.519%
2025-08-19	1.6300	1.650000	1.570000	1.6000	0.000%	74,738	-71.875%
2025-08-18	1.5200	1.620000	1.460000	1.6000	+5.263%	152,196	-71.875%
2025-08-15	1.5300	1.590000	1.500000	1.5200	-0.654%	74,682	-70.395%
2025-08-14	1.5300	1.620000	1.480000	1.5300	-0.649%	151,121	-70.588%
2025-08-13	1.4600	1.590000	1.460000	1.5400	+4.054%	113,689	-70.779%
2025-08-12	1.5100	1.572600	1.460000	1.4800	-2.632%	88,780	-69.595%
2025-08-11	1.5800	1.580100	1.490000	1.5200	-3.797%	359,343	-70.395%
2025-08-08	1.5700	1.618600	1.550000	1.5800	+2.597%	89,136	-71.519%
2025-08-07	1.6700	1.674600	1.513200	1.5400	-8.876%	162,364	-70.779%
2025-08-06	1.7000	1.735900	1.650000	1.6900	-1.744%	43,587	-73.373%
2025-08-05	1.7200	1.733700	1.670000	1.7200	-1.149%	136,536	-73.837%
2025-08-04	1.6700	1.760000	1.660000	1.7400	+3.571%	60,933	-74.138%
2025-08-01	1.7300	1.730000	1.620000	1.6800	-1.176%	69,928	-73.214%
2025-07-31	1.8000	1.848100	1.700000	1.7000	-5.556%	91,823	-73.529%
2025-07-30	1.8000	1.860000	1.770000	1.8000	0.000%	72,289	-75.000%
2025-07-29	1.8700	1.900000	1.770000	1.8000	-3.743%	125,132	-75.000%
2025-07-28	1.8900	1.910000	1.828300	1.8700	-3.109%	82,486	-75.936%
2025-07-25	2.0100	2.010000	1.830000	1.9300	-3.015%	244,717	-76.684%
2025-07-24	2.1000	2.100000	1.960000	1.9900	-2.927%	323,713	-77.387%
2025-07-23	1.9900	2.120000	1.950000	2.0500	+3.015%	233,678	-78.049%
2025-07-22	2.0200	2.060000	1.860000	1.9900	+0.505%	170,806	-77.387%
2025-07-21	2.0000	2.060000	1.980000	1.9800	+1.538%	118,175	-77.273%
2025-07-18	2.0800	2.080000	1.930600	1.9500	-2.985%	169,706	-76.923%
2025-07-17	1.9300	2.054000	1.930000	2.0100	+2.030%	205,614	-77.612%
2025-07-16	1.8200	1.990000	1.820000	1.9700	+4.787%	214,596	-77.157%
2025-07-15	1.9400	1.955700	1.800000	1.8800	-4.569%	341,441	-76.064%
2025-07-14	2.0500	2.050000	1.770000	1.9700	-7.512%	6,079,856	-77.157%
2025-07-11	2.2800	2.290000	2.130000	2.1300	-8.190%	1,269,770	-78.873%
2025-07-10	2.3700	2.400000	2.250000	2.3200	-1.277%	72,364	-80.603%
2025-07-09	2.1800	2.430000	2.180000	2.3500	+6.818%	171,541	-80.851%
2025-07-08	2.2300	2.250000	2.150000	2.2000	-0.452%	62,113	-79.545%
2025-07-07	2.2000	2.336300	2.095000	2.2100	+0.455%	95,252	-79.638%
2025-07-03	2.2000	2.340000	2.180000	2.2000	-0.452%	113,805	-79.545%
2025-07-02	2.2000	2.345900	2.050000	2.2100	+0.913%	136,427	-79.638%
2025-07-01	2.1500	2.265400	2.150000	2.1900	+3.791%	99,464	-79.452%
2025-06-30	2.1400	2.200000	2.080000	2.1100	-2.315%	73,260	-78.673%
2025-06-27	2.1000	2.180000	2.030000	2.1600	+2.370%	92,211	-79.167%
2025-06-26	2.0300	2.220000	1.980000	2.1100	+2.927%	99,404	-78.673%
2025-06-25	2.0500	2.060000	1.970000	2.0500	+2.500%	150,431	-78.049%
2025-06-24	1.9600	2.120000	1.953357	2.0000	+0.503%	90,356	-77.500%
2025-06-23	2.0400	2.190000	1.900000	1.9900	-6.573%	265,838	-77.387%
2025-06-20	2.2000	2.315000	2.090500	2.1300	-6.579%	775,926	-78.873%
2025-06-18	2.9000	3.030000	2.230000	2.2800	-17.986%	3,902,433	-80.263%
2025-06-17	2.8900	3.400000	2.660000	2.7800	-2.797%	928,587	-83.813%
2025-06-16	2.6000	3.020000	2.600000	2.8600	+10.000%	95,078	-84.266%
2025-06-13	2.8900	2.950000	2.560000	2.6000	-9.091%	94,778	-82.692%
2025-06-12	2.9600	3.095800	2.786300	2.8600	+1.779%	102,948	-84.266%
2025-06-11	3.2000	3.200000	2.780000	2.8100	-6.954%	185,952	-83.986%
2025-06-10	3.1000	3.414800	3.000000	3.0200	-3.205%	128,725	-85.099%
2025-06-09	3.6500	3.760000	2.990000	3.1200	-18.750%	288,712	-85.577%
2025-06-06	3.5700	3.884400	3.300000	3.8400	+7.865%	67,607	-88.281%
2025-06-05	3.2466	3.620000	3.240000	3.5600	+5.015%	23,969	-87.360%
2025-06-04	3.2007	3.430000	3.070000	3.3900	+7.619%	27,244	-86.726%
2025-06-03	3.1800	3.209100	3.040000	3.1500	+1.942%	20,443	-85.714%
2025-06-02	3.0800	3.250000	3.080000	3.0900	-1.592%	13,999	-85.437%
2025-05-30	3.1100	3.150500	3.050000	3.1400	+0.965%	9,022	-85.669%
2025-05-29	3.1500	3.250000	3.030000	3.1100	-3.115%	51,641	-85.531%
2025-05-28	3.3400	3.430000	3.185000	3.2100	-3.021%	30,707	-85.981%
2025-05-27	3.3000	3.500000	3.175600	3.3100	+3.438%	74,612	-86.405%
2025-05-23	3.1800	3.300000	3.081500	3.2000	+4.918%	24,857	-85.938%
2025-05-22	3.1600	3.240000	3.050000	3.0500	-5.280%	18,888	-85.246%
2025-05-21	3.1900	3.300000	3.080000	3.2200	+0.625%	13,790	-86.025%
2025-05-20	3.1900	3.230000	3.160000	3.2000	-1.235%	14,960	-85.938%
2025-05-19	3.1100	3.319600	3.060000	3.2400	+1.887%	22,097	-86.111%
2025-05-16	3.1500	3.290000	3.050000	3.1800	+1.274%	26,216	-85.849%
2025-05-15	3.1500	3.310000	3.050000	3.1400	-2.181%	13,652	-85.669%
2025-05-14	3.3200	3.329100	3.081100	3.2100	+3.548%	24,056	-85.981%
2025-05-13	3.3649	3.364900	3.100000	3.1000	-4.908%	26,762	-85.484%
2025-05-12	3.3000	3.444000	3.200000	3.2600	0.000%	15,766	-86.196%
2025-05-09	3.3000	3.610000	3.250000	3.2600	-1.511%	22,634	-86.196%
2025-05-08	3.2500	3.500000	3.112100	3.3100	-0.301%	47,878	-86.405%
2025-05-07	3.1900	3.340000	3.100500	3.3200	+0.606%	29,950	-86.446%
2025-05-06	3.3200	3.380000	3.120000	3.3000	+0.610%	27,428	-86.364%
2025-05-05	3.3500	3.470600	3.213300	3.2800	-1.205%	21,060	-86.280%
2025-05-02	3.2900	3.360000	3.151200	3.3200	+2.154%	42,390	-86.446%
2025-05-01	3.3300	3.440000	3.110000	3.2500	-2.108%	88,607	-86.154%
2025-04-30	3.1100	3.360000	2.890000	3.3200	+4.732%	156,330	-86.446%
2025-04-29	3.4300	3.608800	3.130000	3.1700	-12.912%	212,634	-85.804%
2025-04-28	4.9200	4.950000	3.640000	3.6400	-27.200%	3,640,742	-87.637%
2025-04-25	4.8400	5.100000	4.702400	5.0000	+2.669%	35,773	-91.000%
2025-04-24	4.4500	4.900000	4.450000	4.8700	+9.932%	46,226	-90.760%
2025-04-23	4.0104	4.440000	4.010000	4.4300	+9.653%	24,601	-89.842%
2025-04-22	4.0500	4.080000	3.830000	4.0400	+1.763%	13,615	-88.861%
2025-04-21	3.9700	4.100000	3.611800	3.9700	+2.320%	19,555	-88.665%
2025-04-17	3.8100	3.910000	3.498400	3.8800	+1.042%	8,458	-88.402%
2025-04-16	3.5600	3.900000	3.500000	3.8400	+4.632%	19,097	-88.281%
2025-04-15	3.3800	3.710000	3.280100	3.6700	+11.890%	16,493	-87.738%
2025-04-14	3.3000	3.460000	3.110000	3.2800	+0.613%	36,974	-86.280%
2025-04-11	3.1300	3.270000	2.960000	3.2600	+13.194%	14,312	-86.196%
2025-04-10	3.1400	3.260000	2.880000	2.8800	-7.987%	28,533	-84.375%
2025-04-09	2.9100	3.140000	2.799200	3.1300	+3.300%	33,455	-85.623%
2025-04-08	3.0608	3.240000	2.910000	3.0300	+2.020%	17,616	-85.149%
2025-04-07	2.9000	3.080000	2.680000	2.9700	+1.712%	48,179	-84.848%
2025-04-04	2.8100	3.279900	2.810000	2.9200	-2.667%	30,601	-84.589%
2025-04-03	3.3700	3.370000	3.000000	3.0000	-6.542%	8,076	-85.000%
2025-04-02	3.2000	3.560000	3.020000	3.2100	-1.051%	10,341	-85.981%
2025-04-01	3.2000	3.340000	3.200000	3.2441	-3.449%	2,667	-86.129%
2025-03-31	3.4500	3.450000	3.197000	3.3600	-2.041%	31,035	-86.607%
2025-03-28	3.4000	3.630000	3.340000	3.4300	+3.136%	9,047	-86.880%
2025-03-27	3.5946	3.594600	3.325700	3.3257	-6.318%	5,055	-86.469%
2025-03-26	3.5000	3.740000	3.500000	3.5500	+0.282%	8,385	-87.324%
2025-03-25	3.6800	3.690000	3.270000	3.5400	-4.839%	22,131	-87.288%
2025-03-24	3.5900	3.780000	3.580000	3.7200	+1.087%	20,121	-87.903%
2025-03-21	3.7000	3.730000	3.430000	3.6800	+4.843%	19,270	-87.772%
2025-03-20	3.5600	3.630000	3.275200	3.5100	-3.039%	17,047	-87.179%
2025-03-19	3.9600	3.960000	3.610100	3.6200	-0.822%	20,897	-87.569%
2025-03-18	4.1400	4.140000	3.601500	3.6500	-5.563%	48,458	-87.671%
2025-03-17	3.4700	3.870000	3.460500	3.8650	+10.745%	35,829	-88.357%
2025-03-14	3.1785	3.880000	3.095000	3.4900	+8.723%	90,782	-87.106%
2025-03-13	3.3200	3.400000	3.150000	3.2100	-3.892%	28,167	-85.981%
2025-03-12	3.4000	3.440000	3.250000	3.3400	-2.794%	13,483	-86.527%
2025-03-11	3.4400	3.462000	3.290000	3.4360	-0.980%	15,152	-86.903%
2025-03-10	3.4200	3.590000	3.150100	3.4700	-1.420%	35,722	-87.032%
2025-03-07	3.3000	3.820000	3.300000	3.5200	+2.029%	27,345	-87.216%
2025-03-06	3.3000	3.450000	3.210000	3.4500	+8.833%	51,037	-86.957%
2025-03-05	2.9598	3.170000	2.959800	3.1700	+10.069%	55,224	-85.804%
2025-03-04	2.6900	2.970000	2.690000	2.8800	+0.699%	76,050	-84.375%
2025-03-03	3.0500	3.150000	2.750000	2.8600	-4.983%	29,330	-84.266%
2025-02-28	3.6600	3.660000	2.630000	3.0100	-17.760%	256,400	-85.050%
2025-02-27	3.7700	3.840000	3.550000	3.6600	-4.687%	16,072	-87.705%
2025-02-26	3.8900	3.900000	3.820000	3.8400	+1.857%	6,769	-88.281%
2025-02-25	3.7900	3.850000	3.570000	3.7700	-2.078%	84,504	-88.064%
2025-02-24	4.0100	4.010000	3.680000	3.8500	-2.778%	18,589	-88.312%
2025-02-21	3.9800	4.089900	3.950000	3.9600	-0.752%	8,834	-88.636%
2025-02-20	4.0400	4.050000	3.920000	3.9900	-1.481%	15,760	-88.722%
2025-02-19	4.2200	4.220000	3.990000	4.0500	-4.255%	27,965	-88.889%
2025-02-18	4.4100	4.500000	4.120000	4.2300	-2.982%	24,739	-89.362%
2025-02-14	4.0500	4.360000	4.022900	4.3600	+8.458%	51,299	-89.679%
2025-02-13	4.0200	4.125000	3.900000	4.0200	-0.741%	24,404	-88.806%
2025-02-12	4.0000	4.060000	3.920000	4.0500	+1.250%	31,759	-88.889%
2025-02-11	4.0000	4.084000	4.000000	4.0000	-0.498%	19,098	-88.750%
2025-02-10	4.0900	4.140000	4.000100	4.0200	-3.133%	17,488	-88.806%
2025-02-07	4.4300	4.430000	4.110000	4.1500	-4.157%	17,880	-89.157%
2025-02-06	4.4642	4.486500	4.295000	4.3300	-2.915%	24,072	-89.607%
2025-02-05	3.9700	4.480000	3.866500	4.4600	+15.544%	33,060	-89.910%
2025-02-04	4.2900	4.290000	3.820000	3.8600	-12.073%	46,494	-88.342%
2025-02-03	4.2900	4.478000	4.200000	4.3900	+0.688%	16,529	-89.749%
2025-01-31	4.5500	4.555300	4.350000	4.3600	-1.357%	15,670	-89.679%
2025-01-30	4.4700	4.490000	4.310000	4.4200	+3.756%	18,827	-89.819%
2025-01-29	4.4025	4.500000	4.247000	4.2600	-5.752%	10,147	-89.437%
2025-01-28	4.3000	4.520000	4.120000	4.5200	0.000%	28,413	-90.044%
2025-01-27	4.6900	4.999100	4.400000	4.5200	-4.237%	64,123	-90.044%
2025-01-24	4.9600	4.960000	4.510000	4.7200	+6.067%	104,301	-90.466%

.dark-mode .KvcvtZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KvcvtZ{ 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