SNTI
Senti Biosc Hldg (SNTI)
NASDAQ
$1.00+$0.04 (+3.65%)
Price as of Jul 14, 2026 7:01 AM EDT
  • $29.9M
    Market Cap
  • -51.27%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -0.02%
    Low Price$0.92
    High Price$1.11
  • 3 Months
    +6.50%
    Low Price$0.88
    High Price$1.14
  • 1 Year
    -51.27%
    Low Price$0.77
    High Price$2.39
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
1.02
1.03
0.96
0.97
-4.90%
157,053
05/11/2026
1.01
1.08
1.00
1.02
+3.47%
263,126
05/08/2026
1.01
1.02
0.97
0.99
+0.07%
58,822
05/07/2026
0.98
1.05
0.95
0.99
+1.41%
157,360
05/06/2026
0.95
1.00
0.95
0.97
+1.82%
108,402
05/05/2026
0.95
0.96
0.95
0.95
+1.21%
61,269
05/04/2026
0.92
0.97
0.92
0.94
-7.59%
375,703
05/01/2026
0.96
1.04
0.94
1.02
+10.28%
296,442
04/30/2026
0.99
0.99
0.86
0.92
-5.99%
225,093
04/29/2026
0.93
1.00
0.92
0.98
+2.98%
150,528
04/28/2026
1.00
1.00
0.94
0.96
-9.88%
205,971
04/27/2026
1.07
1.10
1.00
1.06
-2.75%
142,416
04/24/2026
1.07
1.10
1.03
1.09
+7.92%
207,013
04/23/2026
1.12
1.13
1.00
1.01
-11.40%
270,736
04/22/2026
1.15
1.15
1.10
1.14
+3.64%
102,907
04/21/2026
1.17
1.17
1.07
1.10
-3.51%
298,129
04/20/2026
1.13
1.20
1.10
1.14
+3.64%
490,141
04/17/2026
1.02
1.13
1.00
1.10
+14.38%
946,852
04/16/2026
0.95
0.97
0.89
0.96
+2.84%
89,939
04/15/2026
0.95
0.96
0.90
0.94
+0.73%
169,588
04/14/2026
0.93
0.94
0.92
0.93
+2.98%
76,847
04/13/2026
0.89
0.93
0.87
0.90
+3.26%
70,974
04/10/2026
0.87
0.89
0.86
0.87
+0.89%
40,915
04/09/2026
0.87
0.89
0.84
0.87
+1.54%
90,545
04/08/2026
0.89
0.90
0.85
0.85
-0.92%
115,317
04/07/2026
0.92
0.92
0.86
0.86
-5.71%
108,000
04/06/2026
0.87
0.93
0.85
0.91
+6.52%
64,917
04/02/2026
0.83
0.87
0.82
0.86
+2.07%
86,056
04/01/2026
0.84
0.89
0.81
0.84
+3.31%
146,773
03/31/2026
0.83
0.83
0.77
0.81
+5.21%
110,793
03/30/2026
0.78
0.82
0.77
0.77
-2.32%
176,010
03/27/2026
0.86
0.86
0.79
0.79
-10.36%
248,780
03/27/2026
-$0.53 Earnings
03/26/2026
0.89
0.90
0.87
0.88
+0.03%
53,465
03/25/2026
0.90
0.93
0.88
0.88
+2.30%
85,850
03/24/2026
0.89
0.93
0.86
0.86
-4.30%
75,113
03/23/2026
0.94
0.94
0.89
0.90
-2.17%
40,822
03/20/2026
0.88
0.94
0.86
0.92
+2.14%
189,580
03/19/2026
0.96
0.97
0.86
0.90
-7.17%
226,656
03/18/2026
0.96
0.98
0.94
0.97
-0.99%
86,455
03/17/2026
0.97
1.00
0.96
0.98
-0.14%
54,400
03/16/2026
0.94
0.99
0.94
0.98
+5.36%
89,029
03/13/2026
0.99
0.99
0.92
0.93
-6.40%
126,989
03/12/2026
0.99
1.01
0.98
1.00
-1.47%
75,172
03/11/2026
0.99
1.01
0.98
1.01
+1.68%
92,885
03/10/2026
1.00
1.02
0.99
0.99
+2.12%
93,889
03/09/2026
0.98
1.02
0.95
0.97
+0.81%
229,390
03/06/2026
0.92
0.98
0.91
0.96
+2.86%
152,583
03/05/2026
0.95
0.98
0.92
0.94
-1.50%
66,576
03/04/2026
0.93
0.98
0.93
0.95
+0.17%
106,000
03/03/2026
0.91
0.95
0.88
0.95
+2.14%
142,445
03/02/2026
0.90
0.95
0.90
0.93
-1.38%
91,620
02/27/2026
0.98
0.99
0.93
0.94
-3.78%
84,273
02/26/2026
0.92
1.02
0.92
0.98
+3.81%
223,125
02/25/2026
0.93
0.95
0.91
0.95
+1.61%
118,197
02/24/2026
0.89
0.95
0.85
0.93
+7.08%
173,772
02/23/2026
0.84
0.88
0.84
0.87
+0.99%
126,842
02/20/2026
0.90
0.94
0.85
0.86
-3.37%
230,233