5 DAY PERFORMANCE
-5.56%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
-52.56%
6 MONTH PERFORMANCE
-43.33%
YEAR-TO-DATE PERFORMANCE
-1.92%
1 YEAR PERFORMANCE
-76.06%
Senti Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.07 | $1.02 (-4.23%) | $1.07 | $1.00 | 267.09 K | |
| 01/28/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.03 | 136.29 K | $27.02 M |
| 01/27/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 137.53 K | $27.80 M |
| 01/26/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 209.20 K | $27.54 M |
| 01/23/2026 | $1.14 | $1.08 (-5.26%) | $1.17 | $1.07 | 288.81 K | $28.33 M |
| 01/22/2026 | $1.10 | $1.16 (5.45%) | $1.19 | $1.09 | 707.30 K | $30.42 M |
| 01/21/2026 | $1.08 | $1.08 (0%) | $1.12 | $1.06 | 244.32 K | $28.33 M |
| 01/20/2026 | $1.03 | $1.07 (3.88%) | $1.12 | $1.02 | 542.21 K | $28.06 M |
| 01/16/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.03 | 182.40 K | $27.02 M |
| 01/15/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 227.90 K | $27.80 M |
| 01/14/2026 | $1.06 | $1.10 (3.77%) | $1.11 | $1.04 | 271.20 K | $28.85 M |
| 01/13/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 274.20 K | $27.80 M |
| 01/12/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.07 | 303.75 K | $29.38 M |
| 01/09/2026 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.10 | 271.20 K | $29.11 M |
| 01/08/2026 | $1.15 | $1.08 (-6.09%) | $1.16 | $1.08 | 276.90 K | $28.33 M |
| 01/07/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.11 | 285.42 K | $30.16 M |
| 01/06/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 233.90 K | $28.85 M |
| 01/05/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.10 | 276.70 K | $29.64 M |
| 01/02/2026 | $1.06 | $1.10 (3.77%) | $1.12 | $1.05 | 242.62 K | $28.85 M |
| 12/31/2025 | $1.04 | $1.04 (0%) | $1.10 | $1.04 | 439.50 K | $27.28 M |
| 12/30/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.04 | 346.83 K | $27.54 M |
| 12/29/2025 | $1.07 | $1.06 (-0.93%) | $1.13 | $1.05 | 510.60 K | $27.80 M |
| 12/26/2025 | $1.14 | $1.06 (-7.02%) | $1.17 | $1.06 | 622.20 K | $27.80 M |
| 12/24/2025 | $1.13 | $1.15 (1.77%) | $1.17 | $1.12 | 562.00 K | $30.16 M |
| 12/23/2025 | $1.22 | $1.16 (-4.92%) | $1.24 | $1.14 | 519.50 K | $30.42 M |
| 12/22/2025 | $1.22 | $1.22 (0%) | $1.27 | $1.18 | 362.80 K | $32.00 M |
| 12/19/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.16 | 473.94 K | $31.47 M |
| 12/18/2025 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.15 | 561.44 K | $30.69 M |
| 12/17/2025 | $1.24 | $1.22 (-1.61%) | $1.29 | $1.21 | 389.70 K | $32.00 M |
| 12/16/2025 | $1.21 | $1.25 (3.31%) | $1.27 | $1.15 | 872.54 K | $32.79 M |
| 12/15/2025 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.19 | 1.08 M | $31.74 M |
| 12/12/2025 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.27 | 1.33 M | $34.36 M |
| 12/11/2025 | $1.36 | $1.42 (4.41%) | $1.46 | $1.35 | 1.90 M | $37.24 M |
| 12/10/2025 | $1.56 | $1.49 (-4.49%) | $1.57 | $1.34 | 7.44 M | $39.08 M |
| 12/09/2025 | $2.84 | $1.54 (-45.77%) | $2.88 | $1.52 | 73.59 M | $40.39 M |
| 12/08/2025 | $2.25 | $2.39 (6.22%) | $2.48 | $2.14 | 194.90 K | $62.69 M |
| 12/05/2025 | $2.24 | $2.13 (-4.91%) | $2.25 | $2.06 | 131.70 K | $55.87 M |
| 12/04/2025 | $2.23 | $2.22 (-0.45%) | $2.23 | $2.10 | 112.50 K | $58.23 M |
| 12/03/2025 | $2.08 | $2.20 (5.77%) | $2.22 | $2.06 | 87.83 K | $57.70 M |
| 12/02/2025 | $2.04 | $2.10 (2.94%) | $2.18 | $2.03 | 97.75 K | $55.08 M |
| 12/01/2025 | $2.21 | $2.06 (-6.79%) | $2.21 | $2.05 | 87.20 K | $54.03 M |
| 11/28/2025 | $2.14 | $2.23 (4.21%) | $2.25 | $2.14 | 46.20 K | $58.49 M |
| 11/26/2025 | $2.06 | $2.11 (2.43%) | $2.15 | $2.05 | 74.10 K | $55.34 M |
| 11/25/2025 | $2.09 | $2.08 (-0.48%) | $2.09 | $2.01 | 43.51 K | $54.55 M |
| 11/24/2025 | $2.02 | $2.09 (3.47%) | $2.16 | $1.94 | 198.71 K | $54.82 M |
| 11/21/2025 | $1.81 | $1.94 (7.18%) | $2.00 | $1.76 | 233.90 K | $50.88 M |
| 11/20/2025 | $1.75 | $1.81 (3.43%) | $1.84 | $1.66 | 88.50 K | $47.47 M |
| 11/19/2025 | $1.75 | $1.76 (0.57%) | $1.79 | $1.61 | 114.35 K | $46.16 M |
| 11/18/2025 | $1.53 | $1.71 (11.76%) | $1.76 | $1.48 | 136.65 K | $44.85 M |
| 11/17/2025 | $1.67 | $1.45 (-13.17%) | $1.68 | $1.44 | 116.20 K | $38.03 M |
| 11/14/2025 | $1.74 | $1.61 (-7.47%) | $1.80 | $1.61 | 129.02 K | $42.23 M |
| 11/13/2025 | $1.84 | $1.79 (-2.72%) | $1.99 | $1.75 | 87.80 K | $46.95 M |
| 11/12/2025 | $1.94 | $1.89 (-2.58%) | $1.97 | $1.84 | 65.88 K | $49.57 M |
| 11/11/2025 | $1.88 | $1.83 (-2.66%) | $1.93 | $1.82 | 58.70 K | $48.00 M |
| 11/10/2025 | $1.98 | $1.93 (-2.53%) | $1.98 | $1.91 | 83.73 K | $50.62 M |
| 11/07/2025 | $1.82 | $1.95 (7.14%) | $1.95 | $1.80 | 66.20 K | $50.86 M |
| 11/06/2025 | $1.92 | $1.81 (-5.73%) | $1.97 | $1.81 | 87.00 K | $47.21 M |
| 11/05/2025 | $1.85 | $1.94 (4.86%) | $2.04 | $1.85 | 71.65 K | $50.60 M |
| 11/04/2025 | $1.92 | $1.81 (-5.73%) | $2.03 | $1.80 | 123.70 K | $47.21 M |
| 11/03/2025 | $2.03 | $2.00 (-1.48%) | $2.09 | $1.95 | 84.54 K | $52.16 M |
| 10/31/2025 | $2.15 | $2.03 (-5.58%) | $2.15 | $2.00 | 67.95 K | $52.94 M |
| 10/30/2025 | $2.12 | $2.12 (0%) | $2.15 | $2.05 | 42.40 K | $55.29 M |
| 10/29/2025 | $2.24 | $2.15 (-4.02%) | $2.27 | $2.10 | 105.99 K | $56.07 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.
