MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNTI — Senti Biosciences Holdings, Inc. Common Stock
NasdaqSenti Biosciences Holdings, Inc. Common Stock
$0.32
-0.01(-2.52%)
- O
- 0.31
- H
- 0.33
- L
- 0.31
- V
- 247.15K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.32
Period Return-91.16%
Period High$4.95
Period Low$0.29
Avg Daily Volume519.3K
Total Trading Days365
SNTI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.31 | $0.33 | $0.31 | $0.32 | $-0.01 | -2.52% | 247,152 | $0.32 | $0.31 $0.33 |
| Oct 7, 2026 | $0.31 | $0.35 | $0.31 | $0.33 | +$0.01 | +2.17% | 330,740 | $0.33 | $0.31 $0.35 |
| Oct 6, 2026 | $0.33 | $0.34 | $0.31 | $0.32 | $-0.02 | -6.40% | 208,614 | $0.33 | $0.31 $0.34 |
| Oct 5, 2026 | $0.31 | $0.35 | $0.31 | $0.35 | +$0.02 | +7.07% | 387,404 | $0.33 | $0.31 $0.35 |
| Oct 2, 2026 | $0.31 | $0.33 | $0.31 | $0.32 | $-0.00 | -0.65% | 124,591 | $0.32 | $0.31 $0.33 |
| Oct 1, 2026 | $0.31 | $0.34 | $0.30 | $0.32 | +$0.01 | +3.91% | 613,340 | $0.32 | $0.30 $0.34 |
| Sep 30, 2026 | $0.30 | $0.32 | $0.30 | $0.31 | +$0.00 | +1.53% | 84,183 | $0.31 | $0.30 $0.32 |
| Sep 29, 2026 | $0.31 | $0.34 | $0.30 | $0.31 | $-0.00 | -0.81% | 292,765 | $0.31 | $0.30 $0.34 |
| Sep 28, 2026 | $0.33 | $0.34 | $0.31 | $0.31 | $-0.02 | -5.86% | 549,036 | $0.32 | $0.31 $0.34 |
| Sep 25, 2026 | $0.32 | $0.34 | $0.31 | $0.33 | $-0.01 | -3.99% | 926,325 | $0.33 | $0.31 $0.34 |
| Sep 24, 2026 | $0.35 | $0.37 | $0.33 | $0.34 | +$0.01 | +1.48% | 2,303,951 | $0.33 | $0.33 $0.37 |
| Sep 23, 2026 | $0.33 | $0.36 | $0.32 | $0.34 | +$0.02 | +7.10% | 10,367,896 | $0.39 | $0.32 $0.36 |
| Sep 22, 2026 | $0.31 | $0.34 | $0.31 | $0.32 | +$0.01 | +1.81% | 185,638 | $0.33 | $0.31 $0.34 |
| Sep 21, 2026 | $0.32 | $0.32 | $0.31 | $0.31 | $-0.01 | -3.12% | 103,781 | $0.32 | $0.31 $0.32 |
| Sep 18, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | +$0.01 | +2.24% | 214,809 | $0.32 | $0.31 $0.33 |
| Sep 17, 2026 | $0.32 | $0.33 | $0.30 | $0.31 | +$0.00 | +0.55% | 312,816 | $0.32 | $0.30 $0.33 |
| Sep 16, 2026 | $0.31 | $0.33 | $0.29 | $0.31 | +$0.01 | +3.77% | 6,284,991 | $0.34 | $0.29 $0.33 |
| Sep 15, 2026 | $0.30 | $0.32 | $0.29 | $0.30 | $-0.00 | -0.70% | 215,940 | $0.31 | $0.29 $0.32 |
| Sep 14, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $-0.00 | -1.27% | 30,157 | $0.30 | $0.30 $0.31 |
| Sep 11, 2026 | $0.30 | $0.32 | $0.30 | $0.31 | +$0.01 | +1.93% | 112,518 | $0.31 | $0.30 $0.32 |
| Sep 10, 2026 | $0.32 | $0.32 | $0.29 | $0.30 | +$0.00 | +0.40% | 116,824 | $0.30 | $0.29 $0.32 |
| Sep 9, 2026 | $0.32 | $0.32 | $0.29 | $0.30 | $-0.02 | -5.32% | 148,557 | $0.30 | $0.29 $0.32 |
| Sep 8, 2026 | $0.33 | $0.34 | $0.31 | $0.32 | $-0.02 | -5.05% | 435,496 | $0.33 | $0.31 $0.34 |
| Sep 4, 2026 | $0.35 | $0.36 | $0.33 | $0.33 | $-0.01 | -2.49% | 133,080 | $0.34 | $0.33 $0.36 |
| Sep 3, 2026 | $0.37 | $0.38 | $0.34 | $0.34 | $-0.00 | -0.23% | 42,325 | $0.36 | $0.34 $0.38 |
| Sep 2, 2026 | $0.34 | $0.36 | $0.34 | $0.34 | +$0.00 | +0.56% | 39,624 | $0.35 | $0.34 $0.36 |
| Sep 1, 2026 | $0.38 | $0.38 | $0.34 | $0.34 | $-0.04 | -10.12% | 77,505 | $0.36 | $0.34 $0.38 |
| Aug 31, 2026 | $0.36 | $0.38 | $0.36 | $0.38 | +$0.00 | +0.34% | 24,047 | $0.37 | $0.36 $0.38 |
| Aug 28, 2026 | $0.39 | $0.40 | $0.37 | $0.38 | $-0.00 | -0.13% | 91,007 | $0.38 | $0.37 $0.40 |
| Aug 27, 2026 | $0.39 | $0.40 | $0.35 | $0.38 | $-0.01 | -2.30% | 143,022 | $0.37 | $0.35 $0.40 |