5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+49.50%
6 MONTH PERFORMANCE
+91.03%
YEAR-TO-DATE PERFORMANCE
+174.23%
1 YEAR PERFORMANCE
+73.93%
Sana Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $4.00 | $4.47 (11.75%) | $4.52 | $4.00 | 4.90 M | $1.07 B |
| 12/02/2025 | $4.05 | $3.97 (-1.98%) | $4.35 | $3.96 | 5.81 M | $946.48 M |
| 12/01/2025 | $4.20 | $4.00 (-4.76%) | $4.28 | $3.93 | 5.44 M | $953.64 M |
| 11/28/2025 | $4.05 | $4.30 (6.17%) | $4.32 | $3.99 | 3.92 M | $1.03 B |
| 11/26/2025 | $3.53 | $4.02 (13.88%) | $4.24 | $3.45 | 9.70 M | $958.40 M |
| 11/25/2025 | $3.62 | $3.51 (-3.04%) | $3.69 | $3.39 | 3.98 M | $836.82 M |
| 11/24/2025 | $3.36 | $3.54 (5.36%) | $3.57 | $3.36 | 3.61 M | $843.97 M |
| 11/21/2025 | $3.21 | $3.29 (2.49%) | $3.38 | $3.16 | 2.99 M | $784.37 M |
| 11/20/2025 | $3.52 | $3.23 (-8.24%) | $3.60 | $3.20 | 4.12 M | $770.06 M |
| 11/19/2025 | $3.49 | $3.40 (-2.58%) | $3.60 | $3.36 | 2.56 M | $810.59 M |
| 11/18/2025 | $3.61 | $3.53 (-2.22%) | $3.64 | $3.39 | 3.64 M | $841.58 M |
| 11/17/2025 | $3.94 | $3.64 (-7.61%) | $3.98 | $3.55 | 4.42 M | $867.81 M |
| 11/14/2025 | $3.51 | $3.99 (13.68%) | $4.10 | $3.51 | 4.18 M | $951.25 M |
| 11/13/2025 | $4.00 | $3.66 (-8.5%) | $4.05 | $3.65 | 4.40 M | $872.58 M |
| 11/12/2025 | $4.32 | $4.06 (-6.02%) | $4.39 | $4.06 | 3.05 M | $967.94 M |
| 11/11/2025 | $4.08 | $4.24 (3.92%) | $4.27 | $4.00 | 2.69 M | $1.01 B |
| 11/10/2025 | $4.23 | $4.12 (-2.6%) | $4.38 | $3.95 | 3.45 M | $982.25 M |
| 11/07/2025 | $3.91 | $4.09 (4.6%) | $4.18 | $3.65 | 5.47 M | $975.09 M |
| 11/06/2025 | $4.02 | $4.05 (0.75%) | $4.22 | $3.98 | 3.26 M | $965.56 M |
| 11/05/2025 | $4.21 | $4.08 (-3.09%) | $4.30 | $4.05 | 5.26 M | $972.71 M |
| 11/04/2025 | $4.37 | $4.15 (-5.03%) | $4.57 | $4.11 | 3.97 M | $989.40 M |
| 11/03/2025 | $4.87 | $4.57 (-6.16%) | $5.00 | $4.47 | 4.28 M | $1.09 B |
| 10/31/2025 | $4.89 | $4.95 (1.23%) | $5.00 | $4.79 | 4.39 M | $1.18 B |
| 10/30/2025 | $5.46 | $4.90 (-10.26%) | $5.55 | $4.88 | 4.83 M | $1.17 B |
| 10/29/2025 | $5.58 | $5.37 (-3.76%) | $5.58 | $5.22 | 4.10 M | $1.28 B |
| 10/28/2025 | $5.27 | $5.59 (6.07%) | $5.63 | $5.20 | 3.21 M | $1.33 B |
| 10/27/2025 | $5.60 | $5.25 (-6.25%) | $5.70 | $5.12 | 4.66 M | $1.25 B |
| 10/24/2025 | $5.80 | $5.59 (-3.62%) | $5.90 | $5.50 | 3.64 M | $1.33 B |
| 10/23/2025 | $5.57 | $5.59 (0.36%) | $5.69 | $5.41 | 4.47 M | $1.33 B |
| 10/22/2025 | $5.47 | $5.50 (0.55%) | $5.59 | $5.19 | 5.89 M | $1.31 B |
| 10/21/2025 | $5.55 | $5.71 (2.88%) | $5.80 | $5.39 | 6.17 M | $1.36 B |
| 10/20/2025 | $5.19 | $5.56 (7.13%) | $5.69 | $5.12 | 8.62 M | $1.33 B |
| 10/17/2025 | $5.23 | $5.03 (-3.82%) | $5.33 | $4.81 | 8.34 M | $1.20 B |
| 10/16/2025 | $6.06 | $5.31 (-12.38%) | $6.30 | $5.25 | 14.79 M | $1.27 B |
| 10/15/2025 | $4.51 | $5.92 (31.26%) | $6.55 | $4.50 | 36.03 M | $1.41 B |
| 10/14/2025 | $4.26 | $4.45 (4.46%) | $4.64 | $4.21 | 2.51 M | $1.06 B |
| 10/13/2025 | $4.35 | $4.35 (0%) | $4.46 | $4.20 | 2.66 M | $1.04 B |
| 10/10/2025 | $4.50 | $4.32 (-4%) | $4.53 | $4.10 | 4.69 M | $1.03 B |
| 10/09/2025 | $4.54 | $4.45 (-1.98%) | $4.72 | $4.43 | 4.20 M | $1.06 B |
| 10/08/2025 | $4.12 | $4.53 (9.95%) | $4.82 | $4.10 | 5.80 M | $1.08 B |
| 10/07/2025 | $4.21 | $4.12 (-2.14%) | $4.26 | $4.00 | 4.11 M | $982.25 M |
| 10/06/2025 | $4.03 | $4.16 (3.23%) | $4.22 | $4.01 | 2.78 M | $991.78 M |
| 10/03/2025 | $4.02 | $3.96 (-1.49%) | $4.12 | $3.88 | 2.39 M | $944.10 M |
| 10/02/2025 | $3.77 | $3.97 (5.31%) | $3.98 | $3.75 | 5.39 M | $946.48 M |
| 10/01/2025 | $3.54 | $3.70 (4.52%) | $3.76 | $3.52 | 2.29 M | $882.11 M |
| 09/30/2025 | $3.53 | $3.55 (0.57%) | $3.59 | $3.42 | 2.23 M | $846.35 M |
| 09/29/2025 | $3.37 | $3.54 (5.04%) | $3.58 | $3.28 | 2.86 M | $843.97 M |
| 09/26/2025 | $3.39 | $3.34 (-1.47%) | $3.49 | $3.33 | 3.97 M | $796.29 M |
| 09/25/2025 | $3.40 | $3.39 (-0.29%) | $3.43 | $3.31 | 1.97 M | $808.21 M |
| 09/24/2025 | $3.35 | $3.41 (1.79%) | $3.58 | $3.34 | 3.13 M | $812.97 M |
| 09/23/2025 | $3.25 | $3.26 (0.31%) | $3.36 | $3.22 | 2.23 M | $777.21 M |
| 09/22/2025 | $3.05 | $3.25 (6.56%) | $3.29 | $2.93 | 3.11 M | $774.83 M |
| 09/19/2025 | $3.31 | $3.09 (-6.65%) | $3.35 | $3.07 | 13.04 M | $736.68 M |
| 09/18/2025 | $3.10 | $3.29 (6.13%) | $3.37 | $3.10 | 4.88 M | $784.37 M |
| 09/17/2025 | $3.11 | $3.04 (-2.25%) | $3.19 | $3.00 | 2.68 M | $724.76 M |
| 09/16/2025 | $3.25 | $3.10 (-4.62%) | $3.28 | $3.09 | 2.31 M | $739.07 M |
| 09/15/2025 | $3.26 | $3.23 (-0.92%) | $3.33 | $3.07 | 4.54 M | $770.06 M |
| 09/12/2025 | $3.40 | $3.22 (-5.29%) | $3.40 | $3.18 | 3.00 M | $767.68 M |
| 09/11/2025 | $2.91 | $3.40 (16.84%) | $3.42 | $2.91 | 5.59 M | $810.59 M |
| 09/10/2025 | $3.03 | $2.91 (-3.96%) | $3.04 | $2.87 | 3.84 M | $693.77 M |
| 09/09/2025 | $3.01 | $3.02 (0.33%) | $3.03 | $2.92 | 2.08 M | $720.00 M |
| 09/08/2025 | $3.03 | $3.00 (-0.99%) | $3.03 | $2.90 | 2.57 M | $715.23 M |
| 09/05/2025 | $2.97 | $2.96 (-0.34%) | $3.00 | $2.85 | 3.61 M | $705.69 M |
| 09/04/2025 | $2.99 | $2.98 (-0.33%) | $2.99 | $2.85 | 2.21 M | $710.46 M |
| 09/03/2025 | $2.84 | $2.99 (5.28%) | $3.01 | $2.77 | 3.95 M | $712.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
