SNTI | Senti Biosc Hldg | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Senti Biosc Hldg (SNTI)

NASDAQ

$0.31-$0.01 (-3.51%)

Price as of Oct 02, 2026 5:58 PM EDT

$10.1M
Market Cap
-78.66%
1-Year Change
Biotechnology
Industry

1 Month
-4.59%

Low Price$0.30

High Price$0.34
3 Months
-69.40%

Low Price$0.30

High Price$1.08
1 Year
-78.66%

Low Price$0.30

High Price$2.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/02/2026	1.00	1.05	0.97	0.98	+0.36%	263,550
06/01/2026	0.94	1.02	0.94	0.98	+3.02%	278,222
05/29/2026	1.00	1.02	0.95	0.95	-4.84%	173,084
05/28/2026	1.01	1.02	0.99	1.00	-0.99%	133,264
05/27/2026	1.00	1.03	0.99	1.01	+1.79%	231,071
05/26/2026	1.00	1.02	0.99	0.99	+0.54%	262,007
05/22/2026	1.00	1.01	0.97	0.99	+0.28%	156,155
05/21/2026	1.00	1.01	0.95	0.98	+0.42%	246,898
05/20/2026	0.89	0.98	0.86	0.98	+11.31%	179,154
05/19/2026	0.95	0.96	0.86	0.88	-6.35%	202,726
05/18/2026	1.03	1.04	0.93	0.94	-6.92%	284,946
05/15/2026	1.06	1.06	1.00	1.01	-2.88%	172,075
05/14/2026	0.96	1.09	0.96	1.04	+8.00%	572,525
05/14/2026	-$0.14 Earnings
05/13/2026	0.97	0.99	0.96	0.96	-0.72%	122,734