5 DAY PERFORMANCE
-22.11%
1 MONTH PERFORMANCE
+87.74%
3 MONTH PERFORMANCE
+26.35%
6 MONTH PERFORMANCE
+52.49%
YEAR-TO-DATE PERFORMANCE
-39.70%
1 YEAR PERFORMANCE
-9.34%
Senti Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.08 | $3.97 (-2.7%) | $4.29 | $3.82 | 190,799 | $18.17 M |
| 12/19/2024 | $4.06 | $3.98 (-1.97%) | $4.15 | $3.60 | 149,541 | $18.22 M |
| 12/18/2024 | $5.03 | $4.01 (-20.28%) | $5.10 | $3.82 | 275,621 | $18.35 M |
| 12/17/2024 | $5.41 | $5.15 (-4.81%) | $5.43 | $5.02 | 190,600 | $23.57 M |
| 12/16/2024 | $5.11 | $5.11 (0%) | $5.44 | $4.62 | 249,500 | $23.39 M |
| 12/13/2024 | $5.61 | $5.57 (-0.71%) | $5.88 | $5.32 | 199,881 | $25.49 M |
| 12/12/2024 | $5.63 | $5.59 (-0.71%) | $5.96 | $5.33 | 147,315 | $25.59 M |
| 12/11/2024 | $5.67 | $5.48 (-3.35%) | $5.67 | $5.30 | 174,324 | $25.08 M |
| 12/10/2024 | $6.39 | $5.62 (-12.05%) | $6.48 | $5.52 | 277,000 | $25.72 M |
| 12/09/2024 | $5.64 | $6.52 (15.6%) | $7.10 | $5.50 | 790,900 | $29.84 M |
| 12/06/2024 | $6.00 | $5.50 (-8.33%) | $6.38 | $5.50 | 416,826 | $25.17 M |
| 12/05/2024 | $6.21 | $6.20 (-0.16%) | $7.07 | $6.20 | 645,042 | $28.38 M |
| 12/04/2024 | $7.07 | $6.61 (-6.51%) | $7.25 | $5.66 | 1.79 M | $30.25 M |
| 12/03/2024 | $9.98 | $7.14 (-28.46%) | $10.00 | $6.65 | 6.96 M | $32.68 M |
| 12/02/2024 | $7.09 | $10.00 (41.04%) | $16.94 | $6.55 | 130.65 M | $45.77 M |
| 11/29/2024 | $2.15 | $2.16 (0.47%) | $2.19 | $2.11 | 1,931 | $9.89 M |
| 11/27/2024 | $2.13 | $2.14 (0.47%) | $2.20 | $2.11 | 7,413 | $9.80 M |
| 11/26/2024 | $2.09 | $2.11 (0.96%) | $2.19 | $2.09 | 12,200 | $9.66 M |
| 11/25/2024 | $2.08 | $2.18 (4.81%) | $2.22 | $2.08 | 4,104 | $9.98 M |
| 11/22/2024 | $2.11 | $2.17 (2.84%) | $2.22 | $2.11 | 7,100 | $9.93 M |
| 11/21/2024 | $2.14 | $2.12 (-0.93%) | $2.23 | $2.10 | 7,300 | $9.70 M |
| 11/20/2024 | $2.15 | $2.12 (-1.4%) | $2.26 | $2.12 | 6,700 | $9.70 M |
| 11/19/2024 | $2.09 | $2.18 (4.31%) | $2.30 | $2.08 | 25,000 | $9.98 M |
| 11/18/2024 | $2.13 | $2.09 (-1.88%) | $2.27 | $2.09 | 18,708 | $9.57 M |
| 11/15/2024 | $2.47 | $2.15 (-12.96%) | $2.47 | $2.15 | 10,100 | $9.83 M |
| 11/14/2024 | $2.20 | $2.33 (5.91%) | $2.33 | $2.20 | 3,011 | $10.65 M |
| 11/13/2024 | $2.28 | $2.25 (-1.32%) | $2.40 | $2.25 | 5,300 | $10.29 M |
| 11/12/2024 | $2.24 | $2.27 (1.34%) | $2.30 | $2.16 | 7,800 | $10.38 M |
| 11/11/2024 | $2.13 | $2.24 (5.16%) | $2.32 | $2.13 | 7,400 | $10.24 M |
| 11/08/2024 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.12 | 18,427 | $9.69 M |
| 11/07/2024 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.20 | 3,600 | $10.06 M |
| 11/06/2024 | $2.24 | $2.17 (-3.13%) | $2.33 | $2.11 | 80,763 | $9.92 M |
| 11/05/2024 | $2.30 | $2.30 (0%) | $2.44 | $2.22 | 11,414 | $10.52 M |
| 11/04/2024 | $2.23 | $2.24 (0.45%) | $2.45 | $2.16 | 95,025 | $10.24 M |
| 11/01/2024 | $2.11 | $2.18 (3.32%) | $2.22 | $2.10 | 6,600 | $9.97 M |
| 10/31/2024 | $2.19 | $2.17 (-0.91%) | $2.19 | $2.17 | 1,800 | $9.92 M |
| 10/30/2024 | $2.22 | $2.16 (-2.7%) | $2.23 | $2.16 | 3,716 | $9.88 M |
| 10/29/2024 | $2.15 | $2.22 (3.26%) | $2.35 | $2.11 | 2,721 | $10.15 M |
| 10/28/2024 | $2.12 | $2.24 (5.66%) | $2.36 | $2.12 | 6,300 | $10.24 M |
| 10/25/2024 | $2.18 | $2.15 (-1.38%) | $2.22 | $2.15 | 21,639 | $9.83 M |
| 10/24/2024 | $2.23 | $2.14 (-4.04%) | $2.24 | $2.12 | 17,408 | $9.78 M |
| 10/23/2024 | $2.23 | $2.31 (3.59%) | $2.32 | $2.16 | 7,400 | $10.56 M |
| 10/22/2024 | $2.28 | $2.28 (0%) | $2.37 | $2.28 | 4,127 | $10.42 M |
| 10/21/2024 | $2.28 | $2.26 (-0.88%) | $2.38 | $2.20 | 5,000 | $10.33 M |
| 10/18/2024 | $2.14 | $2.28 (6.54%) | $2.36 | $2.14 | 12,819 | $10.42 M |
| 10/17/2024 | $2.03 | $2.15 (5.91%) | $2.29 | $2.03 | 43,519 | $9.83 M |
| 10/16/2024 | $2.20 | $2.19 (-0.45%) | $2.32 | $2.06 | 12,200 | $10.01 M |
| 10/15/2024 | $2.02 | $2.04 (0.99%) | $2.15 | $2.02 | 4,401 | $9.33 M |
| 10/14/2024 | $2.11 | $2.12 (0.47%) | $2.63 | $2.00 | 71,600 | $9.69 M |
| 10/11/2024 | $2.17 | $2.15 (-0.92%) | $2.21 | $2.13 | 20,901 | $9.83 M |
| 10/10/2024 | $2.20 | $2.11 (-4.09%) | $2.21 | $2.08 | 16,546 | $9.65 M |
| 10/09/2024 | $2.35 | $2.18 (-7.23%) | $2.56 | $2.18 | 70,728 | $9.97 M |
| 10/08/2024 | $2.23 | $2.38 (6.73%) | $2.43 | $2.23 | 15,419 | $10.88 M |
| 10/07/2024 | $2.21 | $2.42 (9.5%) | $2.48 | $2.21 | 25,939 | $11.06 M |
| 10/04/2024 | $2.11 | $2.24 (6.16%) | $2.24 | $2.11 | 13,900 | $10.24 M |
| 10/03/2024 | $2.19 | $2.20 (0.46%) | $2.26 | $2.05 | 11,039 | $10.06 M |
| 10/02/2024 | $2.26 | $2.15 (-4.87%) | $2.46 | $2.08 | 23,700 | $9.83 M |
| 10/01/2024 | $2.16 | $2.26 (4.63%) | $2.34 | $2.16 | 25,034 | $10.33 M |
| 09/30/2024 | $2.05 | $2.26 (10.24%) | $2.29 | $2.05 | 40,600 | $10.33 M |
| 09/27/2024 | $2.25 | $2.26 (0.44%) | $2.30 | $2.21 | 8,900 | $10.33 M |
| 09/26/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.18 | 51,500 | $10.42 M |
| 09/25/2024 | $2.79 | $2.30 (-17.56%) | $2.85 | $2.30 | 49,830 | $10.52 M |
| 09/24/2024 | $3.00 | $2.93 (-2.33%) | $3.28 | $2.84 | 40,022 | $13.40 M |
| 09/23/2024 | $3.13 | $3.09 (-1.28%) | $3.26 | $3.09 | 11,221 | $14.13 M |