5 DAY PERFORMANCE
-12.72%
1 MONTH PERFORMANCE
-37.81%
3 MONTH PERFORMANCE
-45.92%
6 MONTH PERFORMANCE
-50.25%
YEAR-TO-DATE PERFORMANCE
-43.30%
1 YEAR PERFORMANCE
-23.75%
Senti Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $2.04 | $1.99 (-2.45%) | $2.19 | $1.90 | 262.80 K | $20.33 M |
| 06/20/2025 | $2.20 | $2.13 (-3.18%) | $2.32 | $2.09 | 775.93 K | $21.33 M |
| 06/18/2025 | $2.90 | $2.28 (-21.38%) | $3.03 | $2.23 | 3.90 M | $22.83 M |
| 06/17/2025 | $2.89 | $2.78 (-3.81%) | $3.40 | $2.66 | 928.60 K | $27.84 M |
| 06/16/2025 | $2.60 | $2.86 (10%) | $3.02 | $2.60 | 95.08 K | $28.64 M |
| 06/13/2025 | $2.89 | $2.60 (-10.03%) | $2.95 | $2.56 | 94.78 K | $26.03 M |
| 06/12/2025 | $2.96 | $2.86 (-3.38%) | $3.10 | $2.79 | 102.95 K | $28.64 M |
| 06/11/2025 | $3.20 | $2.81 (-12.19%) | $3.20 | $2.78 | 186.00 K | $28.14 M |
| 06/10/2025 | $3.10 | $3.02 (-2.58%) | $3.41 | $3.00 | 128.73 K | $30.24 M |
| 06/09/2025 | $3.65 | $3.12 (-14.52%) | $3.76 | $2.99 | 288.71 K | $31.24 M |
| 06/06/2025 | $3.57 | $3.84 (7.56%) | $3.88 | $3.30 | 67.61 K | $38.45 M |
| 06/05/2025 | $3.25 | $3.56 (9.54%) | $3.62 | $3.24 | 24.00 K | $35.65 M |
| 06/04/2025 | $3.20 | $3.39 (5.94%) | $3.43 | $3.07 | 27.24 K | $33.94 M |
| 06/03/2025 | $3.18 | $3.15 (-0.94%) | $3.21 | $3.04 | 20.44 K | $31.54 M |
| 06/02/2025 | $3.08 | $3.09 (0.32%) | $3.25 | $3.08 | 14.00 K | $30.94 M |
| 05/30/2025 | $3.11 | $3.14 (0.96%) | $3.15 | $3.05 | 9.02 K | $31.44 M |
| 05/29/2025 | $3.15 | $3.11 (-1.27%) | $3.25 | $3.03 | 51.64 K | $31.14 M |
| 05/28/2025 | $3.34 | $3.21 (-3.89%) | $3.43 | $3.19 | 30.71 K | $32.14 M |
| 05/27/2025 | $3.30 | $3.31 (0.3%) | $3.50 | $3.18 | 74.61 K | $33.14 M |
| 05/23/2025 | $3.18 | $3.20 (0.63%) | $3.30 | $3.08 | 24.90 K | $32.04 M |
| 05/22/2025 | $3.16 | $3.05 (-3.48%) | $3.24 | $3.05 | 18.90 K | $30.54 M |
| 05/21/2025 | $3.19 | $3.22 (0.94%) | $3.30 | $3.08 | 13.80 K | $32.24 M |
| 05/20/2025 | $3.19 | $3.20 (0.31%) | $3.23 | $3.16 | 15.00 K | $32.04 M |
| 05/19/2025 | $3.11 | $3.24 (4.18%) | $3.32 | $3.06 | 22.10 K | $32.44 M |
| 05/16/2025 | $3.15 | $3.18 (0.95%) | $3.29 | $3.05 | 26.22 K | $31.84 M |
| 05/15/2025 | $3.15 | $3.14 (-0.32%) | $3.31 | $3.05 | 13.65 K | $31.44 M |
| 05/14/2025 | $3.32 | $3.21 (-3.31%) | $3.33 | $3.08 | 24.06 K | $32.14 M |
| 05/13/2025 | $3.36 | $3.10 (-7.74%) | $3.36 | $3.10 | 26.80 K | $31.04 M |
| 05/12/2025 | $3.30 | $3.26 (-1.21%) | $3.44 | $3.20 | 15.80 K | $32.64 M |
| 05/09/2025 | $3.30 | $3.26 (-1.21%) | $3.61 | $3.25 | 22.63 K | $32.64 M |
| 05/08/2025 | $3.25 | $3.31 (1.85%) | $3.50 | $3.11 | 47.90 K | $15.21 M |
| 05/07/2025 | $3.19 | $3.32 (4.08%) | $3.34 | $3.10 | 29.95 K | $15.26 M |
| 05/06/2025 | $3.32 | $3.30 (-0.6%) | $3.38 | $3.12 | 27.43 K | $15.17 M |
| 05/05/2025 | $3.35 | $3.28 (-2.09%) | $3.47 | $3.21 | 21.06 K | $15.07 M |
| 05/02/2025 | $3.29 | $3.32 (0.91%) | $3.36 | $3.15 | 42.39 K | $15.26 M |
| 05/01/2025 | $3.33 | $3.25 (-2.4%) | $3.44 | $3.11 | 88.61 K | $14.94 M |
| 04/30/2025 | $3.11 | $3.32 (6.75%) | $3.36 | $2.89 | 156.33 K | $15.26 M |
| 04/29/2025 | $3.43 | $3.17 (-7.58%) | $3.61 | $3.13 | 212.63 K | $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 | 35.77 K | $22.98 M |
| 04/24/2025 | $4.45 | $4.87 (9.44%) | $4.90 | $4.45 | 46.23 K | $22.38 M |
| 04/23/2025 | $4.01 | $4.43 (10.47%) | $4.44 | $4.01 | 24.60 K | $20.36 M |
| 04/22/2025 | $4.05 | $4.04 (-0.25%) | $4.08 | $3.83 | 13.62 K | $18.57 M |
| 04/21/2025 | $3.97 | $3.97 (0%) | $4.10 | $3.61 | 19.60 K | $18.25 M |
| 04/17/2025 | $3.81 | $3.88 (1.84%) | $3.91 | $3.50 | 8.46 K | $17.83 M |
| 04/16/2025 | $3.56 | $3.84 (7.87%) | $3.90 | $3.50 | 19.10 K | $17.65 M |
| 04/15/2025 | $3.38 | $3.67 (8.58%) | $3.71 | $3.28 | 16.50 K | $16.87 M |
| 04/14/2025 | $3.30 | $3.28 (-0.61%) | $3.46 | $3.11 | 37.00 K | $15.07 M |
| 04/11/2025 | $3.13 | $3.26 (4.15%) | $3.27 | $2.96 | 14.31 K | $14.98 M |
| 04/10/2025 | $3.14 | $2.88 (-8.28%) | $3.26 | $2.88 | 28.53 K | $13.24 M |
| 04/09/2025 | $2.91 | $3.13 (7.56%) | $3.14 | $2.80 | 33.50 K | $14.39 M |
| 04/08/2025 | $3.06 | $3.03 (-0.98%) | $3.24 | $2.91 | 17.62 K | $13.93 M |
| 04/07/2025 | $2.90 | $2.97 (2.41%) | $3.08 | $2.68 | 48.20 K | $13.65 M |
| 04/04/2025 | $2.81 | $2.92 (3.91%) | $3.28 | $2.81 | 30.65 K | $13.42 M |
| 04/03/2025 | $3.37 | $3.00 (-10.98%) | $3.37 | $3.00 | 8.08 K | $13.79 M |
| 04/02/2025 | $3.20 | $3.21 (0.31%) | $3.56 | $3.02 | 10.34 K | $14.75 M |
| 04/01/2025 | $3.20 | $3.24 (1.25%) | $3.34 | $3.20 | 2.67 K | $14.89 M |
| 03/31/2025 | $3.45 | $3.36 (-2.61%) | $3.45 | $3.20 | 31.04 K | $15.44 M |
| 03/28/2025 | $3.40 | $3.43 (0.88%) | $3.63 | $3.34 | 9.05 K | $15.76 M |
| 03/27/2025 | $3.59 | $3.33 (-7.24%) | $3.59 | $3.33 | 5.06 K | $15.30 M |
| 03/26/2025 | $3.50 | $3.55 (1.43%) | $3.74 | $3.50 | 8.40 K | $16.32 M |
| 03/25/2025 | $3.68 | $3.54 (-3.8%) | $3.69 | $3.27 | 22.13 K | $16.27 M |
| 03/24/2025 | $3.59 | $3.72 (3.62%) | $3.78 | $3.58 | 20.12 K | $17.10 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.
