5 DAY PERFORMANCE
-33.60%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
-23.85%
6 MONTH PERFORMANCE
+52.29%
YEAR-TO-DATE PERFORMANCE
-5.41%
1 YEAR PERFORMANCE
-12.63%
Senti Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.11 | $3.32 (6.75%) | $3.36 | $2.89 | 155,249 | $15.26 M |
| 04/29/2025 | $3.43 | $3.17 (-7.58%) | $3.61 | $3.13 | 212,634 | $14.57 M |
| 04/28/2025 | $4.92 | $3.64 (-26.02%) | $4.95 | $3.64 | 3.64 M | $16.73 M |
| 04/25/2025 | $4.84 | $5.00 (3.31%) | $5.10 | $4.70 | 35,773 | $22.98 M |
| 04/24/2025 | $4.45 | $4.87 (9.44%) | $4.90 | $4.45 | 46,226 | $22.38 M |
| 04/23/2025 | $4.01 | $4.43 (10.47%) | $4.44 | $4.01 | 24,601 | $20.36 M |
| 04/22/2025 | $4.05 | $4.04 (-0.25%) | $4.08 | $3.83 | 13,615 | $18.57 M |
| 04/21/2025 | $3.97 | $3.97 (0%) | $4.10 | $3.61 | 19,600 | $18.25 M |
| 04/17/2025 | $3.81 | $3.88 (1.84%) | $3.91 | $3.50 | 8,458 | $17.83 M |
| 04/16/2025 | $3.56 | $3.84 (7.87%) | $3.90 | $3.50 | 19,100 | $17.65 M |
| 04/15/2025 | $3.38 | $3.67 (8.58%) | $3.71 | $3.28 | 16,500 | $16.87 M |
| 04/14/2025 | $3.30 | $3.28 (-0.61%) | $3.46 | $3.11 | 37,000 | $15.07 M |
| 04/11/2025 | $3.13 | $3.26 (4.15%) | $3.27 | $2.96 | 14,312 | $14.98 M |
| 04/10/2025 | $3.14 | $2.88 (-8.28%) | $3.26 | $2.88 | 28,533 | $13.24 M |
| 04/09/2025 | $2.91 | $3.13 (7.56%) | $3.14 | $2.80 | 33,500 | $14.39 M |
| 04/08/2025 | $3.06 | $3.03 (-0.98%) | $3.24 | $2.91 | 17,616 | $13.93 M |
| 04/07/2025 | $2.90 | $2.97 (2.41%) | $3.08 | $2.68 | 48,200 | $13.65 M |
| 04/04/2025 | $2.81 | $2.92 (3.91%) | $3.28 | $2.81 | 30,648 | $13.42 M |
| 04/03/2025 | $3.37 | $3.00 (-10.98%) | $3.37 | $3.00 | 8,076 | $13.79 M |
| 04/02/2025 | $3.20 | $3.21 (0.31%) | $3.56 | $3.02 | 10,341 | $14.75 M |
| 04/01/2025 | $3.20 | $3.24 (1.25%) | $3.34 | $3.20 | 2,667 | $14.89 M |
| 03/31/2025 | $3.45 | $3.36 (-2.61%) | $3.45 | $3.20 | 31,035 | $15.44 M |
| 03/28/2025 | $3.40 | $3.43 (0.88%) | $3.63 | $3.34 | 9,047 | $15.76 M |
| 03/27/2025 | $3.59 | $3.33 (-7.24%) | $3.59 | $3.33 | 5,055 | $15.30 M |
| 03/26/2025 | $3.50 | $3.55 (1.43%) | $3.74 | $3.50 | 8,400 | $16.32 M |
| 03/25/2025 | $3.68 | $3.54 (-3.8%) | $3.69 | $3.27 | 22,131 | $16.27 M |
| 03/24/2025 | $3.59 | $3.72 (3.62%) | $3.78 | $3.58 | 20,121 | $17.10 M |
| 03/21/2025 | $3.70 | $3.68 (-0.54%) | $3.73 | $3.43 | 19,300 | $16.91 M |
| 03/20/2025 | $3.56 | $3.51 (-1.4%) | $3.63 | $3.28 | 17,047 | $16.13 M |
| 03/19/2025 | $3.96 | $3.62 (-8.59%) | $3.96 | $3.61 | 20,900 | $16.64 M |
| 03/18/2025 | $4.14 | $3.65 (-11.84%) | $4.14 | $3.60 | 48,500 | $16.78 M |
| 03/17/2025 | $3.47 | $3.87 (11.53%) | $3.87 | $3.46 | 35,829 | $17.79 M |
| 03/14/2025 | $3.18 | $3.49 (9.75%) | $3.88 | $3.10 | 90,800 | $16.04 M |
| 03/13/2025 | $3.32 | $3.21 (-3.31%) | $3.40 | $3.15 | 28,200 | $14.75 M |
| 03/12/2025 | $3.40 | $3.34 (-1.76%) | $3.44 | $3.25 | 13,500 | $15.35 M |
| 03/11/2025 | $3.44 | $3.44 (0%) | $3.46 | $3.29 | 15,200 | $15.81 M |
| 03/10/2025 | $3.42 | $3.47 (1.46%) | $3.59 | $3.15 | 35,722 | $15.95 M |
| 03/07/2025 | $3.30 | $3.52 (6.67%) | $3.82 | $3.30 | 27,345 | $16.18 M |
| 03/06/2025 | $3.30 | $3.45 (4.55%) | $3.45 | $3.21 | 51,037 | $15.86 M |
| 03/05/2025 | $2.96 | $3.17 (7.09%) | $3.17 | $2.96 | 55,224 | $14.57 M |
| 03/04/2025 | $2.69 | $2.88 (7.06%) | $2.97 | $2.69 | 76,100 | $13.24 M |
| 03/03/2025 | $3.05 | $2.86 (-6.23%) | $3.15 | $2.75 | 29,330 | $13.14 M |
| 02/28/2025 | $3.66 | $3.01 (-17.76%) | $3.66 | $2.63 | 256,400 | $13.83 M |
| 02/27/2025 | $3.77 | $3.66 (-2.92%) | $3.84 | $3.55 | 16,072 | $16.82 M |
| 02/26/2025 | $3.89 | $3.84 (-1.29%) | $3.90 | $3.82 | 6,800 | $17.65 M |
| 02/25/2025 | $3.79 | $3.77 (-0.53%) | $3.85 | $3.57 | 84,518 | $17.33 M |
| 02/24/2025 | $4.01 | $3.85 (-3.99%) | $4.01 | $3.68 | 18,624 | $17.69 M |
| 02/21/2025 | $3.98 | $3.96 (-0.5%) | $4.09 | $3.95 | 8,834 | $18.20 M |
| 02/20/2025 | $4.04 | $3.99 (-1.24%) | $4.05 | $3.92 | 15,800 | $18.34 M |
| 02/19/2025 | $4.22 | $4.05 (-4.03%) | $4.22 | $3.99 | 28,000 | $18.61 M |
| 02/18/2025 | $4.41 | $4.23 (-4.08%) | $4.50 | $4.12 | 24,739 | $19.44 M |
| 02/14/2025 | $4.05 | $4.36 (7.65%) | $4.36 | $4.02 | 51,300 | $20.04 M |
| 02/13/2025 | $4.02 | $4.02 (0%) | $4.13 | $3.90 | 24,404 | $18.48 M |
| 02/12/2025 | $4.00 | $4.05 (1.25%) | $4.06 | $3.92 | 31,800 | $18.61 M |
| 02/11/2025 | $4.00 | $4.00 (0%) | $4.08 | $4.00 | 19,100 | $18.38 M |
| 02/10/2025 | $4.09 | $4.02 (-1.71%) | $4.14 | $4.00 | 17,500 | $18.48 M |
| 02/07/2025 | $4.43 | $4.15 (-6.32%) | $4.43 | $4.11 | 17,900 | $19.07 M |
| 02/06/2025 | $4.46 | $4.33 (-2.91%) | $4.49 | $4.30 | 24,100 | $19.90 M |
| 02/05/2025 | $3.97 | $4.46 (12.34%) | $4.48 | $3.87 | 33,060 | $20.50 M |
| 02/04/2025 | $4.29 | $3.86 (-10.02%) | $4.29 | $3.82 | 46,500 | $17.74 M |
| 02/03/2025 | $4.29 | $4.39 (2.33%) | $4.48 | $4.20 | 16,529 | $20.18 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.
