SNTI
Senti Biosc Hldg (SNTI)
NASDAQ
$0.19+$0.0005 (+0.26%)
Price as of Oct 22, 2026 7:38 PM EDT
  • $6.8M
    Market Cap
  • -89.02%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -29.84%
    Low Price$0.19
    High Price$0.35
  • 3 Months
    -52.76%
    Low Price$0.19
    High Price$0.46
  • 1 Year
    -89.02%
    Low Price$0.19
    High Price$2.39
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.21
0.21
0.19
0.19
-12.41%
201,484
10/21/2026
0.22
0.22
0.21
0.22
-4.48%
252,387
10/20/2026
0.21
0.23
0.21
0.23
+0.40%
284,153
10/19/2026
0.22
0.23
0.21
0.23
+0.84%
301,839
10/16/2026
0.25
0.25
0.21
0.22
-14.00%
3,499,963
10/15/2026
0.24
0.26
0.24
0.26
+8.60%
18,989,446
10/14/2026
0.25
0.26
0.24
0.24
-5.57%
168,186
10/13/2026
0.31
0.31
0.25
0.26
-19.96%
302,824
10/12/2026
0.31
0.32
0.31
0.32
+1.34%
142,795
10/09/2026
0.32
0.32
0.31
0.31
-2.27%
114,026
10/08/2026
0.31
0.33
0.31
0.32
-2.52%
248,716
10/07/2026
0.31
0.35
0.31
0.33
+2.17%
330,740
10/06/2026
0.33
0.34
0.31
0.32
-6.40%
208,614
10/05/2026
0.31
0.35
0.31
0.35
+7.07%
387,403
10/02/2026
0.31
0.33
0.31
0.32
-0.65%
124,591
10/01/2026
0.31
0.34
0.30
0.32
+3.91%
613,339
09/30/2026
0.30
0.32
0.30
0.31
+1.53%
84,182
09/29/2026
0.31
0.34
0.30
0.31
-0.81%
292,764
09/28/2026
0.33
0.34
0.31
0.31
-5.86%
549,036
09/25/2026
0.32
0.34
0.31
0.33
-3.99%
926,324
09/24/2026
0.35
0.37
0.33
0.34
+1.48%
2,303,950
09/23/2026
0.33
0.36
0.32
0.34
+7.10%
10,367,895
09/22/2026
0.31
0.34
0.31
0.32
+1.81%
185,508
09/21/2026
0.32
0.32
0.31
0.31
-3.12%
103,780
09/18/2026
0.32
0.33
0.31
0.32
+2.24%
214,708
09/17/2026
0.32
0.33
0.30
0.31
+0.55%
312,815
09/16/2026
0.31
0.33
0.29
0.31
+3.77%
6,284,990
09/15/2026
0.30
0.32
0.29
0.30
-0.70%
217,445
09/14/2026
0.31
0.31
0.30
0.30
-1.27%
30,486
09/11/2026
0.30
0.32
0.30
0.31
+1.93%
112,518
09/10/2026
0.32
0.32
0.29
0.30
+0.40%
116,824
09/09/2026
0.32
0.32
0.29
0.30
-5.32%
148,557
09/08/2026
0.33
0.34
0.31
0.32
-5.05%
434,995
09/04/2026
0.35
0.36
0.33
0.33
-2.49%
133,079
09/03/2026
0.37
0.38
0.34
0.34
-0.23%
42,324
09/02/2026
0.34
0.36
0.34
0.34
+0.56%
43,093
09/01/2026
0.38
0.38
0.34
0.34
-10.12%
77,504
08/31/2026
0.36
0.38
0.36
0.38
+0.34%
24,046
08/28/2026
0.39
0.40
0.37
0.38
-0.13%
91,006
08/27/2026
0.39
0.40
0.35
0.38
-2.30%
143,022
08/26/2026
0.39
0.40
0.37
0.39
-1.15%
74,490
08/25/2026
0.38
0.40
0.37
0.39
+3.41%
178,723
08/24/2026
0.38
0.39
0.33
0.38
-2.73%
756,091
08/21/2026
0.44
0.44
0.36
0.39
-10.87%
757,545
08/20/2026
0.46
0.47
0.44
0.44
-5.83%
99,712
08/19/2026
0.44
0.48
0.43
0.46
+7.65%
210,319
08/18/2026
0.44
0.44
0.41
0.43
+0.02%
106,853
08/17/2026
0.42
0.44
0.40
0.43
-4.23%
371,612
08/14/2026
0.40
0.47
0.39
0.45
+16.93%
608,600
08/14/2026
-$0.41 Earnings
08/13/2026
0.38
0.40
0.36
0.38
+2.35%
217,349
08/12/2026
0.35
0.39
0.35
0.38
+5.01%
140,141
08/11/2026
0.36
0.38
0.35
0.36
+2.38%
160,588
08/10/2026
0.37
0.37
0.34
0.35
-1.33%
129,288
08/07/2026
0.37
0.38
0.33
0.35
-1.45%
134,462
08/06/2026
0.37
0.39
0.35
0.36
-3.78%
69,512
08/05/2026
0.38
0.40
0.36
0.37
-3.12%
72,649
08/04/2026
0.39
0.40
0.37
0.39
+4.03%
156,741
08/03/2026
0.35
0.39
0.35
0.37
+8.69%
137,550
07/31/2026
0.36
0.38
0.34
0.34
-5.52%
156,738
07/30/2026
0.36
0.38
0.34
0.36
+3.86%
133,896
07/29/2026
0.37
0.37
0.34
0.35
-9.07%
228,975
07/28/2026
0.36
0.39
0.35
0.38
+2.14%
157,126
07/27/2026
0.40
0.42
0.36
0.37
-7.48%
559,415
07/24/2026
0.45
0.45
0.40
0.40
-5.34%
190,394
07/23/2026
0.45
0.46
0.42
0.43
-3.16%
117,272
07/22/2026
0.47
0.48
0.44
0.44
-4.32%
97,055
07/21/2026
0.43
0.51
0.43
0.46
+6.13%
708,132
07/20/2026
0.44
0.46
0.43
0.43
-0.73%
161,249
07/17/2026
0.44
0.46
0.42
0.44
-4.94%
408,425
07/16/2026
0.56
0.57
0.42
0.46
-21.19%
1,359,155
07/15/2026
0.92
0.92
0.56
0.58
-39.71%
2,690,292
07/14/2026
0.99
1.00
0.95
0.97
+0.78%
58,925
07/13/2026
1.00
1.03
0.96
0.96
-6.80%
103,381
07/10/2026
0.99
1.04
0.98
1.03
+3.00%
96,874
07/09/2026
1.05
1.09
0.99
1.00
-3.85%
181,287
07/08/2026
1.01
1.06
1.00
1.04
+2.97%
94,553
07/07/2026
1.09
1.09
0.99
1.01
-6.48%
111,672
07/06/2026
1.06
1.11
1.06
1.08
+0.93%
152,334
07/02/2026
1.08
1.11
1.06
1.07
+0.94%
112,681
07/01/2026
1.10
1.10
1.03
1.06
-3.64%
75,074
06/30/2026
1.11
1.12
1.08
1.10
-0.90%
100,918
06/29/2026
1.09
1.12
1.07
1.11
+1.83%
132,886
06/26/2026
1.08
1.15
1.06
1.09
+1.87%
185,413
06/25/2026
1.07
1.10
1.04
1.07
-0.93%
294,103
06/24/2026
0.93
1.09
0.93
1.08
+16.82%
579,590
06/23/2026
0.97
0.98
0.92
0.92
-5.14%
111,648
06/22/2026
0.95
1.01
0.93
0.97
+4.60%
265,277
06/18/2026
0.93
0.97
0.92
0.93
-2.01%
114,918
06/17/2026
0.95
0.98
0.94
0.95
+2.24%
111,787
06/16/2026
0.96
0.99
0.93
0.93
-3.85%
121,974
06/15/2026
0.97
1.00
0.94
0.97
+0.73%
240,172
06/12/2026
0.99
1.00
0.96
0.96
-2.47%
76,628
06/11/2026
0.97
1.00
0.94
0.98
+2.54%
108,553
06/10/2026
0.89
0.99
0.89
0.96
+6.01%
206,584
06/09/2026
0.95
1.00
0.91
0.91
-3.81%
178,428
06/08/2026
0.96
0.98
0.94
0.94
-2.47%
106,851
06/05/2026
0.97
1.00
0.94
0.97
-3.46%
225,637
06/04/2026
0.98
1.01
0.96
1.00
+2.53%
133,570
06/03/2026
1.01
1.01
0.98
0.98
-0.86%
148,004