5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
-11.08%
6 MONTH PERFORMANCE
-38.27%
YEAR-TO-DATE PERFORMANCE
-34.97%
1 YEAR PERFORMANCE
-30.79%
Sensei Biotherapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.45 | $0.45 (0.91%) | $0.47 | $0.44 | 47,069 | $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 |
| 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 |