5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+7.71%
3 MONTH PERFORMANCE
-15.03%
6 MONTH PERFORMANCE
-2.66%
YEAR-TO-DATE PERFORMANCE
+16.71%
1 YEAR PERFORMANCE
+39.30%
Sana Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $5.00 | $4.75 (-5%) | $5.02 | $4.74 | 2.38 M | $1.26 B |
| 01/27/2026 | $4.79 | $4.97 (3.76%) | $5.20 | $4.79 | 2.03 M | $1.29 B |
| 01/26/2026 | $4.80 | $4.77 (-0.63%) | $4.88 | $4.61 | 2.10 M | $1.24 B |
| 01/23/2026 | $4.98 | $4.83 (-3.01%) | $5.12 | $4.82 | 2.13 M | $1.26 B |
| 01/22/2026 | $4.82 | $5.00 (3.73%) | $5.20 | $4.71 | 4.05 M | $1.30 B |
| 01/21/2026 | $4.58 | $4.76 (3.93%) | $4.87 | $4.55 | 2.28 M | $1.24 B |
| 01/20/2026 | $4.44 | $4.58 (3.15%) | $4.71 | $4.36 | 3.05 M | $1.19 B |
| 01/16/2026 | $4.75 | $4.58 (-3.58%) | $4.83 | $4.55 | 2.79 M | $1.19 B |
| 01/15/2026 | $4.75 | $4.67 (-1.68%) | $4.83 | $4.60 | 2.82 M | $1.22 B |
| 01/14/2026 | $4.68 | $4.74 (1.28%) | $4.92 | $4.63 | 2.38 M | $1.23 B |
| 01/13/2026 | $4.61 | $4.70 (1.95%) | $4.79 | $4.37 | 2.40 M | $1.22 B |
| 01/12/2026 | $4.52 | $4.58 (1.33%) | $4.63 | $4.39 | 2.03 M | $1.19 B |
| 01/09/2026 | $4.57 | $4.56 (-0.22%) | $4.69 | $4.43 | 2.56 M | $1.09 B |
| 01/08/2026 | $4.70 | $4.52 (-3.83%) | $4.91 | $4.51 | 2.85 M | $1.08 B |
| 01/07/2026 | $4.42 | $4.73 (7.01%) | $4.84 | $4.40 | 2.85 M | $1.13 B |
| 01/06/2026 | $4.06 | $4.36 (7.39%) | $4.48 | $4.05 | 3.34 M | $1.04 B |
| 01/05/2026 | $4.21 | $4.06 (-3.56%) | $4.38 | $4.01 | 2.79 M | $967.94 M |
| 01/02/2026 | $4.13 | $4.19 (1.45%) | $4.20 | $4.02 | 1.49 M | $998.93 M |
| 12/31/2025 | $4.04 | $4.07 (0.74%) | $4.10 | $3.93 | 2.72 M | $970.32 M |
| 12/30/2025 | $4.12 | $4.08 (-0.97%) | $4.17 | $4.03 | 2.27 M | $972.71 M |
| 12/29/2025 | $4.36 | $4.12 (-5.5%) | $4.40 | $4.10 | 2.84 M | $982.25 M |
| 12/26/2025 | $4.52 | $4.41 (-2.43%) | $4.52 | $4.33 | 1.75 M | $1.05 B |
| 12/24/2025 | $4.52 | $4.53 (0.22%) | $4.55 | $4.43 | 1.01 M | $1.08 B |
| 12/23/2025 | $4.54 | $4.53 (-0.22%) | $4.59 | $4.43 | 2.15 M | $1.08 B |
| 12/22/2025 | $4.43 | $4.57 (3.16%) | $4.73 | $4.40 | 3.12 M | $1.09 B |
| 12/19/2025 | $4.54 | $4.36 (-3.96%) | $4.67 | $4.36 | 10.76 M | $1.04 B |
| 12/18/2025 | $4.91 | $4.50 (-8.35%) | $5.05 | $4.46 | 4.45 M | $1.07 B |
| 12/17/2025 | $5.00 | $4.78 (-4.4%) | $5.04 | $4.74 | 4.47 M | $1.14 B |
| 12/16/2025 | $5.00 | $5.00 (0%) | $5.29 | $4.86 | 5.54 M | $1.19 B |
| 12/15/2025 | $5.16 | $5.08 (-1.55%) | $5.36 | $5.01 | 8.15 M | $1.21 B |
| 12/12/2025 | $5.00 | $5.14 (2.8%) | $5.35 | $4.87 | 8.11 M | $1.23 B |
| 12/11/2025 | $4.92 | $5.00 (1.63%) | $5.11 | $4.85 | 4.71 M | $1.19 B |
| 12/10/2025 | $4.30 | $4.94 (14.88%) | $4.96 | $4.25 | 5.35 M | $1.18 B |
| 12/09/2025 | $4.59 | $4.35 (-5.23%) | $4.74 | $4.33 | 4.23 M | $1.04 B |
| 12/08/2025 | $5.37 | $4.63 (-13.78%) | $5.43 | $4.61 | 5.08 M | $1.10 B |
| 12/05/2025 | $5.15 | $5.13 (-0.39%) | $5.18 | $4.88 | 5.90 M | $1.22 B |
| 12/04/2025 | $4.47 | $5.18 (15.88%) | $5.49 | $4.41 | 11.18 M | $1.23 B |
| 12/03/2025 | $4.03 | $4.47 (10.92%) | $4.52 | $4.00 | 4.93 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 | $4.06 | $4.30 (5.91%) | $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 | $3.40 | 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 |
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.
