5 DAY PERFORMANCE
-10.29%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
-25.85%
YEAR-TO-DATE PERFORMANCE
-0.02%
1 YEAR PERFORMANCE
-38.75%
Sensei Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $0.53 | $0.49 (-7.16%) | $0.54 | $0.49 | 108,503 | $12.74 M |
| 01/24/2025 | $0.54 | $0.53 (-1.19%) | $0.55 | $0.50 | 346,919 | $13.42 M |
| 01/23/2025 | $0.54 | $0.53 (-1.27%) | $0.54 | $0.50 | 138,200 | $13.33 M |
| 01/22/2025 | $0.54 | $0.55 (1.92%) | $0.55 | $0.52 | 177,700 | $13.74 M |
| 01/21/2025 | $0.53 | $0.54 (0.19%) | $0.55 | $0.50 | 90,200 | $13.48 M |
| 01/17/2025 | $0.48 | $0.53 (10.07%) | $0.57 | $0.48 | 950,847 | $13.33 M |
| 01/16/2025 | $0.50 | $0.51 (1.76%) | $0.51 | $0.49 | 89,072 | $12.80 M |
| 01/15/2025 | $0.50 | $0.51 (1.58%) | $0.52 | $0.47 | 495,000 | $12.77 M |
| 01/14/2025 | $0.51 | $0.51 (0.37%) | $0.53 | $0.48 | 286,949 | $12.87 M |
| 01/13/2025 | $0.52 | $0.53 (2%) | $0.55 | $0.46 | 590,600 | $13.34 M |
| 01/10/2025 | $0.51 | $0.51 (0.49%) | $0.53 | $0.48 | 635,900 | $12.89 M |
| 01/08/2025 | $0.51 | $0.53 (3.52%) | $0.56 | $0.47 | 9.60 M | $13.33 M |
| 01/07/2025 | $0.53 | $0.52 (-1.79%) | $0.53 | $0.51 | 247,100 | $13.00 M |
| 01/06/2025 | $0.52 | $0.53 (1.23%) | $0.55 | $0.51 | 238,200 | $13.24 M |
| 01/03/2025 | $0.52 | $0.51 (-2.38%) | $0.53 | $0.49 | 125,037 | $12.70 M |
| 01/02/2025 | $0.49 | $0.52 (5.45%) | $0.54 | $0.47 | 237,021 | $12.95 M |
| 12/31/2024 | $0.49 | $0.49 (-0.91%) | $0.51 | $0.47 | 211,117 | $12.33 M |
| 12/30/2024 | $0.50 | $0.48 (-3.08%) | $0.52 | $0.46 | 215,924 | $12.19 M |
| 12/27/2024 | $0.50 | $0.50 (-0.4%) | $0.52 | $0.48 | 240,600 | $12.52 M |
| 12/26/2024 | $0.45 | $0.48 (6.02%) | $0.49 | $0.44 | 345,400 | $12.05 M |
| 12/24/2024 | $0.45 | $0.45 (0.91%) | $0.47 | $0.44 | 47,100 | $11.42 M |
| 12/23/2024 | $0.46 | $0.45 (-1.74%) | $0.47 | $0.43 | 161,144 | $11.37 M |
| 12/20/2024 | $0.43 | $0.45 (4.87%) | $0.47 | $0.42 | 273,870 | $11.31 M |
| 12/19/2024 | $0.43 | $0.43 (0.94%) | $0.44 | $0.42 | 148,693 | $10.81 M |
| 12/18/2024 | $0.47 | $0.43 (-8.24%) | $0.48 | $0.43 | 254,800 | $10.81 M |
| 12/17/2024 | $0.44 | $0.48 (11.2%) | $0.50 | $0.42 | 370,500 | $12.16 M |
| 12/16/2024 | $0.42 | $0.43 (3.97%) | $0.45 | $0.41 | 298,655 | $10.86 M |
| 12/13/2024 | $0.43 | $0.44 (1.85%) | $0.46 | $0.41 | 174,300 | $11.07 M |
| 12/12/2024 | $0.44 | $0.43 (-1.13%) | $0.46 | $0.43 | 122,400 | $10.82 M |
| 12/11/2024 | $0.46 | $0.44 (-5.23%) | $0.46 | $0.43 | 332,300 | $10.94 M |
| 12/10/2024 | $0.48 | $0.47 (-2.57%) | $0.49 | $0.45 | 110,946 | $11.82 M |
| 12/09/2024 | $0.45 | $0.46 (1.61%) | $0.49 | $0.45 | 146,900 | $11.59 M |
| 12/06/2024 | $0.46 | $0.46 (-0.07%) | $0.50 | $0.43 | 382,102 | $11.59 M |
| 12/05/2024 | $0.49 | $0.48 (-2.98%) | $0.51 | $0.47 | 122,439 | $11.96 M |
| 12/04/2024 | $0.52 | $0.50 (-3.85%) | $0.53 | $0.46 | 248,500 | $12.57 M |
| 12/03/2024 | $0.54 | $0.51 (-5.73%) | $0.56 | $0.51 | 353,136 | $12.91 M |
| 12/02/2024 | $0.54 | $0.55 (1.37%) | $0.59 | $0.51 | 384,558 | $13.80 M |
| 11/29/2024 | $0.57 | $0.54 (-4.6%) | $0.58 | $0.53 | 283,406 | $13.61 M |
| 11/27/2024 | $0.56 | $0.56 (-0.27%) | $0.60 | $0.53 | 633,636 | $13.97 M |
| 11/26/2024 | $0.62 | $0.53 (-13.82%) | $0.62 | $0.52 | 605,300 | $13.44 M |
| 11/25/2024 | $0.51 | $0.60 (17.42%) | $0.63 | $0.51 | 822,517 | $15.09 M |
| 11/22/2024 | $0.47 | $0.52 (10.4%) | $0.54 | $0.47 | 431,423 | $13.10 M |
| 11/21/2024 | $0.49 | $0.48 (-1.47%) | $0.51 | $0.47 | 193,800 | $12.17 M |
| 11/20/2024 | $0.48 | $0.50 (3.75%) | $0.53 | $0.46 | 473,134 | $12.52 M |
| 11/19/2024 | $0.52 | $0.48 (-7.53%) | $0.52 | $0.46 | 519,244 | $12.07 M |
| 11/18/2024 | $0.46 | $0.50 (9.37%) | $0.55 | $0.43 | 1.28 M | $12.62 M |
| 11/15/2024 | $0.45 | $0.45 (0.44%) | $0.52 | $0.44 | 689,541 | $11.38 M |
| 11/14/2024 | $0.50 | $0.46 (-7.6%) | $0.50 | $0.45 | 892,615 | $11.60 M |
| 11/13/2024 | $0.53 | $0.53 (-0.34%) | $0.55 | $0.50 | 212,026 | $13.34 M |
| 11/12/2024 | $0.54 | $0.55 (1.11%) | $0.56 | $0.53 | 81,301 | $13.71 M |
| 11/11/2024 | $0.54 | $0.54 (-0.11%) | $0.56 | $0.52 | 167,324 | $13.56 M |
| 11/08/2024 | $0.53 | $0.56 (5.9%) | $0.58 | $0.53 | 185,236 | $13.96 M |
| 11/07/2024 | $0.53 | $0.54 (2.88%) | $0.57 | $0.50 | 398,300 | $13.56 M |
| 11/06/2024 | $0.51 | $0.52 (2.75%) | $0.54 | $0.50 | 196,242 | $13.14 M |
| 11/05/2024 | $0.51 | $0.50 (-1.57%) | $0.51 | $0.49 | 120,123 | $12.56 M |
| 11/04/2024 | $0.53 | $0.52 (-1.14%) | $0.53 | $0.49 | 239,827 | $13.03 M |
| 11/01/2024 | $0.48 | $0.49 (2.1%) | $0.51 | $0.47 | 573,713 | $12.30 M |
| 10/31/2024 | $0.56 | $0.47 (-14.6%) | $0.57 | $0.47 | 514,828 | $11.92 M |
| 10/30/2024 | $0.56 | $0.57 (1.98%) | $0.59 | $0.55 | 128,100 | $14.34 M |
| 10/29/2024 | $0.59 | $0.59 (-0.64%) | $0.62 | $0.56 | 198,604 | $14.81 M |
| 10/28/2024 | $0.54 | $0.59 (9.37%) | $0.62 | $0.54 | 453,441 | $14.91 M |