5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+15.94%
3 MONTH PERFORMANCE
-14.89%
6 MONTH PERFORMANCE
-18.38%
YEAR-TO-DATE PERFORMANCE
-18.38%
1 YEAR PERFORMANCE
-68.25%
Sensei Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.39 | $0.40 (1.42%) | $0.42 | $0.38 | 97,290 | $9.64 M |
| 04/30/2025 | $0.41 | $0.40 (-0.56%) | $0.41 | $0.36 | 104,500 | $10.14 M |
| 04/29/2025 | $0.40 | $0.38 (-5%) | $0.40 | $0.38 | 59,100 | $9.56 M |
| 04/28/2025 | $0.38 | $0.39 (1.34%) | $0.41 | $0.38 | 91,803 | $9.71 M |
| 04/25/2025 | $0.38 | $0.40 (6.69%) | $0.41 | $0.38 | 133,538 | $10.18 M |
| 04/24/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.36 | 106,104 | $9.53 M |
| 04/23/2025 | $0.36 | $0.37 (1.68%) | $0.39 | $0.36 | 149,800 | $9.30 M |
| 04/22/2025 | $0.38 | $0.35 (-8.89%) | $0.38 | $0.33 | 239,700 | $8.70 M |
| 04/21/2025 | $0.38 | $0.38 (-0.31%) | $0.40 | $0.36 | 66,601 | $9.60 M |
| 04/17/2025 | $0.41 | $0.41 (-1.34%) | $0.42 | $0.39 | 83,906 | $10.19 M |
| 04/16/2025 | $0.47 | $0.42 (-10.17%) | $0.47 | $0.40 | 111,900 | $10.54 M |
| 04/15/2025 | $0.39 | $0.46 (17.14%) | $0.49 | $0.38 | 503,400 | $11.51 M |
| 04/14/2025 | $0.37 | $0.38 (4.07%) | $0.40 | $0.34 | 415,327 | $9.65 M |
| 04/11/2025 | $0.32 | $0.37 (13.89%) | $0.37 | $0.31 | 513,800 | $9.29 M |
| 04/10/2025 | $0.31 | $0.32 (1.84%) | $0.35 | $0.30 | 142,022 | $7.93 M |
| 04/09/2025 | $0.29 | $0.31 (8.08%) | $0.32 | $0.28 | 389,900 | $7.87 M |
| 04/08/2025 | $0.29 | $0.30 (2.97%) | $0.32 | $0.28 | 284,600 | $7.50 M |
| 04/07/2025 | $0.29 | $0.30 (3.48%) | $0.32 | $0.26 | 413,716 | $7.54 M |
| 04/04/2025 | $0.31 | $0.29 (-6.72%) | $0.34 | $0.29 | 578,837 | $7.26 M |
| 04/03/2025 | $0.33 | $0.33 (-1.42%) | $0.35 | $0.29 | 569,800 | $8.18 M |
| 04/02/2025 | $0.31 | $0.37 (18.06%) | $0.37 | $0.30 | 594,600 | $9.20 M |
| 04/01/2025 | $0.37 | $0.35 (-6.78%) | $0.37 | $0.33 | 754,900 | $8.68 M |
| 03/31/2025 | $0.43 | $0.39 (-8.27%) | $0.50 | $0.25 | 4.08 M | $9.90 M |
| 03/28/2025 | $0.52 | $0.51 (-2.25%) | $0.76 | $0.48 | 145.94 M | $12.77 M |
| 03/27/2025 | $0.44 | $0.43 (-2.09%) | $0.45 | $0.43 | 10.43 M | $10.82 M |
| 03/26/2025 | $0.44 | $0.44 (0.23%) | $0.45 | $0.42 | 161,671 | $10.95 M |
| 03/25/2025 | $0.45 | $0.45 (0.76%) | $0.46 | $0.43 | 40,800 | $11.39 M |
| 03/24/2025 | $0.48 | $0.46 (-3.21%) | $0.49 | $0.44 | 102,011 | $11.68 M |
| 03/21/2025 | $0.45 | $0.49 (9.62%) | $0.51 | $0.44 | 258,300 | $12.32 M |
| 03/20/2025 | $0.47 | $0.46 (-2.13%) | $0.47 | $0.44 | 19,223 | $11.57 M |
| 03/19/2025 | $0.47 | $0.46 (-1.72%) | $0.47 | $0.44 | 26,188 | $11.49 M |
| 03/18/2025 | $0.43 | $0.44 (2.33%) | $0.46 | $0.43 | 71,711 | $11.07 M |
| 03/17/2025 | $0.46 | $0.44 (-3.2%) | $0.46 | $0.44 | 51,243 | $11.12 M |
| 03/14/2025 | $0.42 | $0.45 (7.38%) | $0.47 | $0.42 | 68,000 | $11.34 M |
| 03/13/2025 | $0.45 | $0.44 (-3.11%) | $0.47 | $0.42 | 140,249 | $10.96 M |
| 03/12/2025 | $0.43 | $0.44 (2.36%) | $0.45 | $0.43 | 13,436 | $11.12 M |
| 03/11/2025 | $0.42 | $0.43 (0.39%) | $0.43 | $0.41 | 52,316 | $10.69 M |
| 03/10/2025 | $0.44 | $0.43 (-3.4%) | $0.45 | $0.42 | 37,809 | $10.71 M |
| 03/07/2025 | $0.44 | $0.45 (1.49%) | $0.45 | $0.43 | 72,945 | $11.30 M |
| 03/06/2025 | $0.44 | $0.45 (1.65%) | $0.45 | $0.43 | 17,542 | $11.31 M |
| 03/05/2025 | $0.44 | $0.45 (1.02%) | $0.47 | $0.42 | 59,508 | $11.19 M |
| 03/04/2025 | $0.44 | $0.44 (-1.29%) | $0.45 | $0.42 | 89,515 | $11.00 M |
| 03/03/2025 | $0.46 | $0.43 (-6.28%) | $0.46 | $0.43 | 193,841 | $10.84 M |
| 02/28/2025 | $0.43 | $0.47 (8.27%) | $0.47 | $0.43 | 52,516 | $11.72 M |
| 02/27/2025 | $0.47 | $0.44 (-5.59%) | $0.47 | $0.43 | 97,031 | $11.04 M |
| 02/26/2025 | $0.48 | $0.45 (-4.85%) | $0.48 | $0.44 | 48,125 | $11.39 M |
| 02/25/2025 | $0.47 | $0.45 (-3.84%) | $0.48 | $0.44 | 104,700 | $11.34 M |
| 02/24/2025 | $0.47 | $0.46 (-0.69%) | $0.49 | $0.44 | 170,800 | $11.64 M |
| 02/21/2025 | $0.48 | $0.45 (-5.79%) | $0.48 | $0.44 | 50,800 | $11.32 M |
| 02/20/2025 | $0.48 | $0.47 (-0.79%) | $0.49 | $0.44 | 52,707 | $11.94 M |
| 02/19/2025 | $0.47 | $0.47 (-0.28%) | $0.48 | $0.44 | 74,645 | $11.76 M |
| 02/18/2025 | $0.48 | $0.47 (-2.04%) | $0.51 | $0.46 | 212,820 | $11.82 M |
| 02/14/2025 | $0.49 | $0.48 (-2.86%) | $0.50 | $0.46 | 99,427 | $11.97 M |
| 02/13/2025 | $0.47 | $0.49 (3.52%) | $0.49 | $0.46 | 163,300 | $12.20 M |
| 02/12/2025 | $0.48 | $0.47 (-2.01%) | $0.48 | $0.46 | 69,703 | $11.78 M |
| 02/11/2025 | $0.47 | $0.47 (1.09%) | $0.49 | $0.46 | 71,000 | $11.92 M |
| 02/10/2025 | $0.48 | $0.48 (0.63%) | $0.49 | $0.47 | 228,240 | $12.07 M |
| 02/07/2025 | $0.49 | $0.49 (0.12%) | $0.51 | $0.45 | 175,900 | $12.29 M |
| 02/06/2025 | $0.48 | $0.48 (-0.97%) | $0.49 | $0.47 | 118,035 | $12.07 M |
| 02/05/2025 | $0.45 | $0.48 (6.14%) | $0.54 | $0.45 | 605,047 | $12.05 M |
| 02/04/2025 | $0.48 | $0.48 (-0.54%) | $0.48 | $0.45 | 65,118 | $12.07 M |
| 02/03/2025 | $0.45 | $0.48 (5.22%) | $0.51 | $0.45 | 86,394 | $12.01 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.
