5 DAY PERFORMANCE
+18.54%
1 MONTH PERFORMANCE
+6.81%
3 MONTH PERFORMANCE
+16.83%
6 MONTH PERFORMANCE
+41.28%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
+5.42%
Sensei Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.57 | $9.72 (-22.67%) | $13.26 | $7.45 | 1.11 M | $12.26 M |
| 12/04/2025 | $8.71 | $10.56 (21.24%) | $10.67 | $8.71 | 710.83 K | $13.32 M |
| 12/03/2025 | $8.05 | $8.70 (8.07%) | $8.70 | $7.76 | 24.60 K | $10.97 M |
| 12/02/2025 | $8.24 | $8.20 (-0.49%) | $8.49 | $8.19 | 11.79 K | $10.34 M |
| 12/01/2025 | $8.37 | $8.41 (0.48%) | $8.41 | $8.28 | 5.90 K | $10.61 M |
| 11/28/2025 | $8.38 | $8.42 (0.48%) | $8.50 | $7.97 | 5.20 K | $10.62 M |
| 11/26/2025 | $8.82 | $8.45 (-4.2%) | $8.82 | $8.45 | 5.30 K | $10.66 M |
| 11/25/2025 | $9.31 | $8.60 (-7.63%) | $9.31 | $8.37 | 19.10 K | $10.85 M |
| 11/24/2025 | $8.82 | $8.98 (1.81%) | $9.42 | $8.57 | 25.01 K | $11.33 M |
| 11/21/2025 | $8.57 | $8.72 (1.75%) | $8.73 | $8.25 | 17.74 K | $11.00 M |
| 11/20/2025 | $9.90 | $8.80 (-11.11%) | $10.29 | $8.70 | 30.66 K | $11.10 M |
| 11/19/2025 | $8.15 | $10.02 (22.94%) | $10.37 | $8.15 | 105.20 K | $12.64 M |
| 11/18/2025 | $8.40 | $8.54 (1.67%) | $8.85 | $7.72 | 29.05 K | $10.77 M |
| 11/17/2025 | $7.56 | $8.14 (7.67%) | $9.19 | $7.56 | 16.22 K | $10.27 M |
| 11/14/2025 | $9.46 | $8.01 (-15.33%) | $9.50 | $7.59 | 23.00 K | $10.10 M |
| 11/13/2025 | $9.70 | $9.02 (-7.01%) | $10.03 | $8.79 | 45.83 K | $11.38 M |
| 11/12/2025 | $9.84 | $10.10 (2.64%) | $10.30 | $9.53 | 64.30 K | $12.74 M |
| 11/11/2025 | $9.48 | $9.57 (0.95%) | $9.69 | $9.18 | 22.30 K | $12.06 M |
| 11/10/2025 | $8.98 | $9.61 (7.02%) | $9.95 | $8.98 | 12.60 K | $12.12 M |
| 11/07/2025 | $9.00 | $9.10 (1.11%) | $9.19 | $8.98 | 3.90 K | $11.48 M |
| 11/06/2025 | $8.99 | $9.34 (3.89%) | $9.45 | $8.87 | 16.24 K | $11.78 M |
| 11/05/2025 | $8.68 | $8.87 (2.19%) | $8.87 | $8.60 | 16.61 K | $11.19 M |
| 11/04/2025 | $8.60 | $8.68 (0.93%) | $8.99 | $8.60 | 32.72 K | $10.95 M |
| 11/03/2025 | $9.15 | $8.61 (-5.9%) | $9.15 | $8.57 | 10.20 K | $10.86 M |
| 10/31/2025 | $9.13 | $9.17 (0.44%) | $9.43 | $8.33 | 32.94 K | $11.57 M |
| 10/30/2025 | $11.40 | $9.46 (-17.02%) | $12.40 | $9.26 | 262.20 K | $11.93 M |
| 10/29/2025 | $9.18 | $9.38 (2.18%) | $9.77 | $9.11 | 33.23 K | $11.83 M |
| 10/28/2025 | $10.00 | $9.53 (-4.7%) | $10.00 | $9.07 | 18.20 K | $12.02 M |
| 10/27/2025 | $10.57 | $10.12 (-4.26%) | $10.99 | $10.05 | 12.42 K | $12.76 M |
| 10/24/2025 | $10.78 | $10.56 (-2.04%) | $11.86 | $10.00 | 4.01 K | $13.32 M |
| 10/23/2025 | $10.01 | $10.46 (4.5%) | $10.97 | $10.01 | 17.02 K | $13.19 M |
| 10/22/2025 | $11.09 | $10.81 (-2.52%) | $11.34 | $10.53 | 14.55 K | $13.63 M |
| 10/21/2025 | $10.28 | $11.20 (8.95%) | $11.60 | $10.00 | 22.98 K | $14.13 M |
| 10/20/2025 | $12.01 | $11.02 (-8.24%) | $12.85 | $10.56 | 69.10 K | $13.90 M |
| 10/17/2025 | $15.05 | $11.70 (-22.26%) | $17.55 | $10.52 | 781.01 K | $14.76 M |
| 10/16/2025 | $13.67 | $17.58 (28.6%) | $18.35 | $13.50 | 125.60 K | $22.17 M |
| 10/15/2025 | $12.87 | $13.68 (6.29%) | $13.73 | $11.82 | 30.28 K | $17.25 M |
| 10/14/2025 | $11.78 | $12.74 (8.15%) | $12.74 | $11.49 | 45.40 K | $16.07 M |
| 10/13/2025 | $11.46 | $11.79 (2.88%) | $11.80 | $11.37 | 3.70 K | $14.87 M |
| 10/10/2025 | $11.86 | $11.26 (-5.06%) | $12.06 | $11.00 | 8.60 K | $14.20 M |
| 10/09/2025 | $11.98 | $11.59 (-3.26%) | $12.00 | $11.49 | 18.10 K | $14.62 M |
| 10/08/2025 | $11.49 | $11.48 (-0.09%) | $12.24 | $11.20 | 40.68 K | $14.48 M |
| 10/07/2025 | $9.43 | $11.26 (19.41%) | $11.29 | $9.43 | 40.43 K | $14.20 M |
| 10/06/2025 | $9.35 | $9.51 (1.71%) | $9.57 | $9.35 | 2.16 K | $11.99 M |
| 10/03/2025 | $9.70 | $9.55 (-1.55%) | $9.78 | $9.46 | 17.08 K | $12.05 M |
| 10/02/2025 | $9.78 | $9.40 (-3.89%) | $9.78 | $9.40 | 2.52 K | $11.86 M |
| 10/01/2025 | $9.48 | $9.80 (3.38%) | $10.00 | $9.15 | 8.80 K | $12.36 M |
| 09/30/2025 | $9.30 | $9.45 (1.61%) | $9.50 | $9.24 | 2.35 K | $11.92 M |
| 09/29/2025 | $9.61 | $9.55 (-0.62%) | $9.88 | $8.86 | 10.10 K | $12.05 M |
| 09/26/2025 | $8.80 | $8.80 (0%) | $8.80 | $8.80 | 500 | $11.10 M |
| 09/25/2025 | $8.76 | $8.77 (0.11%) | $8.91 | $8.76 | 931 | $11.06 M |
| 09/24/2025 | $9.03 | $9.02 (-0.11%) | $9.21 | $8.50 | 2.73 K | $11.38 M |
| 09/23/2025 | $9.02 | $9.13 (1.22%) | $9.25 | $9.00 | 5.43 K | $11.52 M |
| 09/22/2025 | $9.19 | $8.95 (-2.61%) | $9.20 | $8.95 | 2.32 K | $11.29 M |
| 09/19/2025 | $8.90 | $9.00 (1.12%) | $9.46 | $8.50 | 3.10 K | $11.35 M |
| 09/18/2025 | $8.78 | $9.30 (5.92%) | $9.30 | $8.78 | 1.60 K | $11.73 M |
| 09/17/2025 | $8.60 | $9.00 (4.65%) | $9.17 | $8.60 | 3.70 K | $11.35 M |
| 09/16/2025 | $9.46 | $8.90 (-5.92%) | $9.46 | $8.41 | 1.20 K | $11.23 M |
| 09/15/2025 | $8.89 | $9.02 (1.46%) | $9.49 | $8.89 | 1.72 K | $11.38 M |
| 09/12/2025 | $9.44 | $8.98 (-4.87%) | $9.44 | $8.90 | 1.30 K | $11.33 M |
| 09/11/2025 | $8.96 | $9.35 (4.35%) | $9.50 | $8.96 | 5.00 K | $11.79 M |
| 09/10/2025 | $8.70 | $8.50 (-2.3%) | $8.70 | $8.27 | 1.80 K | $10.72 M |
| 09/09/2025 | $8.34 | $8.25 (-1.08%) | $8.49 | $8.25 | 1.93 K | $10.41 M |
| 09/08/2025 | $9.01 | $7.93 (-11.99%) | $9.20 | $7.93 | 3.23 K | $10.00 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.
