5 DAY PERFORMANCE
+10.30%
1 MONTH PERFORMANCE
-11.99%
3 MONTH PERFORMANCE
-20.92%
6 MONTH PERFORMANCE
-21.88%
YEAR-TO-DATE PERFORMANCE
-36.86%
1 YEAR PERFORMANCE
-47.55%
Sana Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.68 | $2.57 (-4.1%) | $2.72 | $2.51 | 2.08 M | $759.86 M |
| 10/29/2026 | $2.66 | $2.72 (2.26%) | $2.77 | $2.65 | 3.31 M | $804.21 M |
| 10/28/2026 | $2.43 | $2.63 (8.23%) | $2.64 | $2.38 | 3.29 M | $777.60 M |
| 10/27/2026 | $2.37 | $2.47 (4.22%) | $2.48 | $2.33 | 2.62 M | $730.30 M |
| 10/26/2026 | $2.33 | $2.36 (1.29%) | $2.38 | $2.29 | 1.51 M | $697.77 M |
| 10/23/2026 | $2.35 | $2.33 (-0.85%) | $2.38 | $2.25 | 1.71 M | $688.90 M |
| 10/22/2026 | $2.33 | $2.37 (1.72%) | $2.44 | $2.28 | 2.43 M | $700.73 M |
| 10/21/2026 | $2.38 | $2.35 (-1.26%) | $2.39 | $2.32 | 2.40 M | $694.82 M |
| 10/20/2026 | $2.27 | $2.36 (3.96%) | $2.42 | $2.25 | 3.53 M | $697.77 M |
| 10/19/2026 | $2.32 | $2.30 (-0.86%) | $2.36 | $2.22 | 2.63 M | $680.03 M |
| 10/16/2026 | $2.46 | $2.27 (-7.72%) | $2.51 | $2.25 | 3.09 M | $671.16 M |
| 10/15/2026 | $2.36 | $2.48 (5.08%) | $2.51 | $2.35 | 2.92 M | $733.25 M |
| 10/14/2026 | $2.37 | $2.33 (-1.69%) | $2.43 | $2.32 | 2.77 M | $688.90 M |
| 10/13/2026 | $2.60 | $2.41 (-7.31%) | $2.63 | $2.37 | 4.91 M | $712.56 M |
| 10/12/2026 | $2.77 | $2.62 (-5.42%) | $2.77 | $2.59 | 2.67 M | $774.65 M |
| 10/09/2026 | $2.79 | $2.79 (0%) | $2.87 | $2.77 | 2.92 M | $824.91 M |
| 10/08/2026 | $2.72 | $2.79 (2.57%) | $2.81 | $2.66 | 4.52 M | $824.91 M |
| 10/07/2026 | $2.71 | $2.72 (0.37%) | $2.85 | $2.70 | 4.32 M | $804.21 M |
| 10/06/2026 | $2.94 | $2.75 (-6.46%) | $2.98 | $2.74 | 3.76 M | $813.08 M |
| 10/05/2026 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.82 | 5.39 M | $851.52 M |
| 10/02/2026 | $2.95 | $2.89 (-2.03%) | $3.00 | $2.86 | 3.50 M | $854.48 M |
| 10/01/2026 | $2.89 | $2.89 (0%) | $3.05 | $2.85 | 3.77 M | $854.48 M |
| 09/30/2026 | $2.97 | $2.92 (-1.68%) | $3.05 | $2.86 | 3.25 M | $863.35 M |
| 09/29/2026 | $2.95 | $2.91 (-1.36%) | $3.06 | $2.89 | 3.05 M | $860.39 M |
| 09/28/2026 | $2.92 | $2.93 (0.34%) | $2.98 | $2.86 | 2.27 M | $866.30 M |
| 09/25/2026 | $2.96 | $2.95 (-0.34%) | $3.00 | $2.90 | 2.88 M | $872.22 M |
| 09/24/2026 | $3.04 | $2.96 (-2.63%) | $3.05 | $2.88 | 3.51 M | $875.17 M |
| 09/23/2026 | $3.33 | $3.08 (-7.51%) | $3.33 | $3.01 | 3.84 M | $910.65 M |
| 09/22/2026 | $3.15 | $3.33 (5.71%) | $3.36 | $3.10 | 7.17 M | $984.57 M |
| 09/21/2026 | $3.14 | $3.10 (-1.27%) | $3.16 | $3.04 | 2.01 M | $916.57 M |
| 09/18/2026 | $3.09 | $3.10 (0.32%) | $3.11 | $3.02 | 7.41 M | $916.57 M |
| 09/17/2026 | $3.08 | $3.10 (0.65%) | $3.28 | $3.06 | 2.92 M | $916.57 M |
| 09/16/2026 | $3.17 | $2.92 (-7.89%) | $3.21 | $2.87 | 9.72 M | $863.35 M |
| 09/15/2026 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.08 | 2.47 M | $934.31 M |
| 09/14/2026 | $3.14 | $3.20 (1.91%) | $3.25 | $3.10 | 2.38 M | $946.13 M |
| 09/11/2026 | $3.13 | $3.13 (0%) | $3.17 | $3.01 | 3.28 M | $925.44 M |
| 09/10/2026 | $3.10 | $3.09 (-0.32%) | $3.19 | $3.00 | 4.62 M | $913.61 M |
| 09/09/2026 | $3.51 | $3.17 (-9.69%) | $3.53 | $3.16 | 8.65 M | $937.26 M |
| 09/08/2026 | $3.78 | $3.45 (-8.73%) | $3.83 | $3.40 | 4.99 M | $1.02 B |
| 09/04/2026 | $3.86 | $3.85 (-0.26%) | $3.92 | $3.81 | 1.24 M | $1.14 B |
| 09/03/2026 | $3.93 | $3.92 (-0.25%) | $3.96 | $3.80 | 2.64 M | $1.16 B |
| 09/02/2026 | $3.82 | $3.89 (1.83%) | $4.08 | $3.80 | 2.14 M | $1.15 B |
| 09/01/2026 | $3.82 | $3.83 (0.26%) | $3.92 | $3.72 | 1.70 M | $1.13 B |
| 08/31/2026 | $3.87 | $3.87 (0%) | $3.90 | $3.76 | 2.23 M | $1.14 B |
| 08/28/2026 | $4.05 | $3.93 (-2.96%) | $4.12 | $3.89 | 2.14 M | $1.16 B |
| 08/27/2026 | $4.16 | $4.09 (-1.68%) | $4.22 | $4.07 | 1.72 M | $1.21 B |
| 08/26/2026 | $4.07 | $4.16 (2.21%) | $4.19 | $4.04 | 2.29 M | $1.23 B |
| 08/25/2026 | $3.88 | $4.10 (5.67%) | $4.15 | $3.85 | 3.00 M | $1.21 B |
| 08/24/2026 | $3.89 | $3.78 (-2.83%) | $3.89 | $3.71 | 1.92 M | $1.12 B |
| 08/21/2026 | $3.78 | $3.91 (3.44%) | $4.10 | $3.74 | 2.93 M | $1.16 B |
| 08/20/2026 | $4.06 | $3.74 (-7.88%) | $4.08 | $3.73 | 2.75 M | $1.11 B |
| 08/19/2026 | $3.71 | $4.10 (10.51%) | $4.12 | $3.67 | 5.91 M | $1.21 B |
| 08/18/2026 | $3.67 | $3.63 (-1.09%) | $3.68 | $3.56 | 2.10 M | $1.07 B |
| 08/17/2026 | $3.52 | $3.68 (4.55%) | $3.70 | $3.47 | 1.67 M | $1.09 B |
| 08/14/2026 | $3.64 | $3.55 (-2.47%) | $3.64 | $3.37 | 3.71 M | $1.05 B |
| 08/13/2026 | $3.77 | $3.67 (-2.65%) | $3.82 | $3.65 | 1.97 M | $1.09 B |
| 08/12/2026 | $3.79 | $3.77 (-0.53%) | $3.87 | $3.72 | 1.82 M | $1.11 B |
| 08/11/2026 | $3.65 | $3.79 (3.84%) | $3.81 | $3.54 | 2.52 M | $1.12 B |
| 08/10/2026 | $3.55 | $3.61 (1.69%) | $3.69 | $3.44 | 2.76 M | $1.07 B |
| 08/07/2026 | $3.49 | $3.52 (0.86%) | $3.55 | $3.41 | 2.15 M | $1.04 B |
| 08/06/2026 | $3.51 | $3.41 (-2.85%) | $3.62 | $3.37 | 1.83 M | $1.01 B |
| 08/05/2026 | $3.44 | $3.51 (2.03%) | $3.54 | $3.35 | 3.01 M | $971.76 M |
| 08/04/2026 | $3.24 | $3.40 (4.94%) | $3.42 | $3.24 | 1.71 M | $941.31 M |
| 08/03/2026 | $3.14 | $3.18 (1.27%) | $3.20 | $3.05 | 2.49 M | $880.40 M |
| 07/31/2026 | $3.25 | $3.13 (-3.69%) | $3.32 | $3.09 | 2.31 M | $866.56 M |
| 07/30/2026 | $3.17 | $3.25 (2.52%) | $3.30 | $3.17 | 1.65 M | $899.78 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.
