-
5 DAY PERFORMANCE
+7.57% -
1 MONTH PERFORMANCE
-4.09% -
3 MONTH PERFORMANCE
-9.20% -
6 MONTH PERFORMANCE
-62.76% -
YEAR-TO-DATE PERFORMANCE
-21.97% -
1 YEAR PERFORMANCE
-17.70%
Sensei Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.47 | $0.52 (10.4%) | $0.54 | $0.47 | 415,831 | $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 |
| 10/25/2024 | $0.59 | $0.56 (-5.1%) | $0.61 | $0.53 | 341,040 | $14.06 M |
| 10/24/2024 | $0.59 | $0.59 (0%) | $0.62 | $0.52 | 649,451 | $14.81 M |
| 10/23/2024 | $0.61 | $0.56 (-7.46%) | $0.61 | $0.49 | 1.00 M | $14.13 M |
| 10/22/2024 | $0.65 | $0.62 (-4.34%) | $0.71 | $0.55 | 1.83 M | $15.61 M |
| 10/21/2024 | $0.42 | $0.78 (84.4%) | $0.87 | $0.42 | 9.78 M | $19.58 M |
| 10/18/2024 | $0.42 | $0.41 (-2.5%) | $0.49 | $0.41 | 117,205 | $10.37 M |
| 10/17/2024 | $0.49 | $0.42 (-13.48%) | $0.49 | $0.42 | 391,500 | $10.64 M |
| 10/16/2024 | $0.46 | $0.46 (-0.22%) | $0.49 | $0.43 | 37,044 | $11.52 M |
| 10/15/2024 | $0.45 | $0.47 (4.47%) | $0.49 | $0.43 | 42,100 | $11.67 M |
| 10/14/2024 | $0.47 | $0.45 (-5.3%) | $0.49 | $0.43 | 79,800 | $11.17 M |
| 10/11/2024 | $0.48 | $0.47 (-1.05%) | $0.49 | $0.47 | 6,200 | $11.80 M |
| 10/10/2024 | $0.49 | $0.47 (-4.06%) | $0.49 | $0.47 | 24,019 | $11.80 M |
| 10/09/2024 | $0.46 | $0.45 (-2.33%) | $0.49 | $0.45 | 24,900 | $11.31 M |
| 10/08/2024 | $0.48 | $0.47 (-1.9%) | $0.51 | $0.47 | 29,900 | $11.82 M |
| 10/07/2024 | $0.50 | $0.51 (1.18%) | $0.51 | $0.48 | 14,900 | $12.70 M |
| 10/04/2024 | $0.50 | $0.50 (0.02%) | $0.52 | $0.49 | 78,438 | $12.55 M |
| 10/03/2024 | $0.49 | $0.49 (-0.71%) | $0.51 | $0.48 | 97,600 | $12.23 M |
| 10/02/2024 | $0.49 | $0.51 (3.45%) | $0.52 | $0.49 | 17,155 | $12.80 M |
| 10/01/2024 | $0.59 | $0.49 (-15.8%) | $0.59 | $0.48 | 174,400 | $12.38 M |
| 09/30/2024 | $0.56 | $0.60 (6.31%) | $0.60 | $0.54 | 51,100 | $15.01 M |
| 09/27/2024 | $0.56 | $0.56 (-0.8%) | $0.59 | $0.51 | 83,437 | $13.95 M |
| 09/26/2024 | $0.51 | $0.56 (9.88%) | $0.57 | $0.51 | 74,400 | $13.96 M |
| 09/25/2024 | $0.54 | $0.51 (-6.1%) | $0.54 | $0.51 | 45,400 | $12.71 M |
| 09/24/2024 | $0.50 | $0.53 (6%) | $0.54 | $0.50 | 15,900 | $13.31 M |
| 09/23/2024 | $0.52 | $0.50 (-3.7%) | $0.54 | $0.50 | 17,548 | $12.55 M |
| 09/20/2024 | $0.49 | $0.54 (9.27%) | $0.56 | $0.48 | 238,831 | $13.44 M |
| 09/19/2024 | $0.50 | $0.49 (-2%) | $0.58 | $0.49 | 379,100 | $12.30 M |
| 09/18/2024 | $0.52 | $0.49 (-6.6%) | $0.56 | $0.49 | 237,756 | $12.19 M |
| 09/17/2024 | $0.49 | $0.52 (5.1%) | $0.54 | $0.48 | 65,710 | $12.93 M |
| 09/16/2024 | $0.57 | $0.48 (-15.45%) | $0.58 | $0.38 | 220,200 | $12.03 M |
| 09/13/2024 | $0.52 | $0.54 (4.05%) | $0.58 | $0.49 | 135,600 | $13.56 M |
| 09/12/2024 | $0.49 | $0.50 (2.04%) | $0.61 | $0.49 | 25,801 | $12.55 M |
| 09/11/2024 | $0.56 | $0.50 (-10.55%) | $0.56 | $0.48 | 218,581 | $12.55 M |
| 09/10/2024 | $0.55 | $0.56 (0.76%) | $0.57 | $0.55 | 5,442 | $14.01 M |
| 09/09/2024 | $0.59 | $0.54 (-7.7%) | $0.59 | $0.53 | 75,600 | $13.62 M |
| 09/06/2024 | $0.61 | $0.61 (-0.81%) | $0.62 | $0.59 | 3,500 | $15.29 M |
| 09/05/2024 | $0.59 | $0.59 (0%) | $0.61 | $0.58 | 7,343 | $14.81 M |
| 09/04/2024 | $0.59 | $0.59 (0.02%) | $0.59 | $0.57 | 12,672 | $14.81 M |
| 09/03/2024 | $0.60 | $0.60 (-0.02%) | $0.60 | $0.55 | 43,925 | $15.06 M |
| 08/30/2024 | $0.61 | $0.61 (-0.69%) | $0.61 | $0.58 | 23,500 | $15.21 M |
| 08/29/2024 | $0.60 | $0.61 (1.43%) | $0.63 | $0.60 | 9,100 | $15.32 M |
| 08/28/2024 | $0.63 | $0.60 (-4.32%) | $0.63 | $0.60 | 3,790 | $15.11 M |
| 08/27/2024 | $0.62 | $0.62 (-0.31%) | $0.64 | $0.60 | 5,722 | $15.52 M |
| 08/26/2024 | $0.69 | $0.63 (-8.86%) | $0.70 | $0.60 | 67,100 | $15.79 M |
| 08/23/2024 | $0.63 | $0.59 (-5.14%) | $0.63 | $0.59 | 12,600 | $14.93 M |