-
5 DAY PERFORMANCE
-6.67% -
1 MONTH PERFORMANCE
-7.89% -
3 MONTH PERFORMANCE
-9.09% -
6 MONTH PERFORMANCE
-45.03% -
YEAR-TO-DATE PERFORMANCE
-68.18% -
1 YEAR PERFORMANCE
-47.89%
Senti Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.13 | $2.09 (-1.88%) | $2.27 | $2.09 | 18,705 | $9.56 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 |
| 09/20/2024 | $3.11 | $3.15 (1.29%) | $3.29 | $3.11 | 7,300 | $14.40 M |
| 09/19/2024 | $3.07 | $3.13 (1.95%) | $3.25 | $3.06 | 6,800 | $14.31 M |
| 09/18/2024 | $3.13 | $3.09 (-1.28%) | $3.20 | $3.07 | 10,514 | $14.13 M |
| 09/17/2024 | $2.94 | $3.11 (5.78%) | $3.27 | $2.79 | 23,800 | $14.22 M |
| 09/16/2024 | $3.04 | $2.92 (-3.95%) | $3.08 | $2.91 | 7,600 | $13.35 M |
| 09/13/2024 | $3.06 | $3.07 (0.33%) | $3.13 | $2.83 | 11,128 | $14.04 M |
| 09/12/2024 | $3.05 | $3.10 (1.64%) | $3.14 | $2.97 | 11,000 | $14.17 M |
| 09/11/2024 | $2.81 | $3.04 (8.19%) | $3.06 | $2.81 | 12,429 | $13.90 M |
| 09/10/2024 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.84 | 1,709 | $12.98 M |
| 09/09/2024 | $2.84 | $2.89 (1.76%) | $3.10 | $2.84 | 24,800 | $13.21 M |
| 09/06/2024 | $2.85 | $2.87 (0.7%) | $2.95 | $2.79 | 9,900 | $13.12 M |
| 09/05/2024 | $2.77 | $2.95 (6.5%) | $2.98 | $2.77 | 18,423 | $13.49 M |
| 09/04/2024 | $2.71 | $2.74 (1.11%) | $2.75 | $2.69 | 9,900 | $12.53 M |
| 09/03/2024 | $2.70 | $2.63 (-2.59%) | $2.71 | $2.60 | 4,900 | $12.02 M |
| 08/30/2024 | $2.75 | $2.65 (-3.64%) | $2.75 | $2.59 | 7,000 | $12.12 M |
| 08/29/2024 | $2.68 | $2.71 (1.12%) | $2.83 | $2.60 | 11,308 | $12.39 M |
| 08/28/2024 | $2.72 | $2.58 (-5.15%) | $2.79 | $2.52 | 11,444 | $11.80 M |
| 08/27/2024 | $2.71 | $2.74 (1.11%) | $2.82 | $2.71 | 11,700 | $12.53 M |
| 08/26/2024 | $2.79 | $2.76 (-1.08%) | $2.89 | $2.68 | 27,400 | $12.62 M |
| 08/23/2024 | $2.77 | $2.89 (4.33%) | $2.98 | $2.65 | 114,075 | $13.21 M |
| 08/22/2024 | $2.56 | $2.68 (4.69%) | $2.79 | $2.56 | 60,300 | $12.25 M |
| 08/21/2024 | $2.07 | $2.60 (25.6%) | $2.60 | $2.02 | 57,133 | $11.89 M |
| 08/20/2024 | $2.22 | $2.09 (-5.86%) | $2.34 | $2.06 | 16,200 | $9.56 M |
| 08/19/2024 | $2.28 | $2.11 (-7.46%) | $2.30 | $2.10 | 70,504 | $9.65 M |