Senti Biosciences Holdings, Inc. - Common Stock (NQ:SNTI)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.9200	0.9700	0.9200	0.9426	375,513	-0.08(-7.59%)
May 01, 2026	0.9600	1.040	0.9375	1.020	296,449	+0.10(+10.28%)
Apr 30, 2026	0.9900	0.9946	0.8603	0.9249	224,977	-0.06(-5.99%)
Apr 29, 2026	0.9300	0.9957	0.9195	0.9838	150,500	+0.03(+2.98%)
Apr 28, 2026	1.000	1.000	0.9400	0.9553	204,273	-0.10(-9.88%)
Apr 27, 2026	1.070	1.100	1.000	1.060	199,424	-0.03(-2.75%)
Apr 24, 2026	1.070	1.100	1.030	1.090	207,014	+0.08(+7.92%)
Apr 23, 2026	1.120	1.130	1.000	1.010	270,719	-0.13(-11.40%)
Apr 22, 2026	1.150	1.150	1.100	1.140	101,819	+0.04(+3.64%)
Apr 21, 2026	1.170	1.170	1.070	1.100	297,598	-0.04(-3.51%)
Apr 20, 2026	1.130	1.200	1.100	1.140	489,642	+0.04(+3.64%)
Apr 17, 2026	1.020	1.130	1.000	1.100	946,852	+0.14(+14.38%)
Apr 16, 2026	0.9500	0.9685	0.8900	0.9617	89,778	+0.03(+2.84%)
Apr 15, 2026	0.9500	0.9620	0.8999	0.9351	169,587	+0.01(+0.73%)
Apr 14, 2026	0.9300	0.9400	0.9151	0.9283	76,825	+0.03(+2.98%)
Apr 13, 2026	0.8910	0.9300	0.8730	0.9014	70,908	+0.03(+3.26%)
Apr 10, 2026	0.8700	0.8900	0.8580	0.8729	40,916	+0.01(+0.89%)
Apr 09, 2026	0.8677	0.8912	0.8350	0.8652	90,546	+0.01(+1.54%)
Apr 08, 2026	0.8910	0.9000	0.8521	0.8521	114,764	-0.01(-0.92%)
Apr 07, 2026	0.9200	0.9249	0.8550	0.8600	107,738	-0.05(-5.71%)
Apr 06, 2026	0.8690	0.9301	0.8502	0.9121	64,915	+0.06(+6.52%)
Apr 02, 2026	0.8300	0.8700	0.8200	0.8563	86,056	+0.02(+2.07%)
Apr 01, 2026	0.8400	0.8899	0.8101	0.8389	145,960	+0.03(+3.31%)
Mar 31, 2026	0.8250	0.8285	0.7730	0.8120	104,478	+0.04(+5.21%)
Mar 30, 2026	0.7800	0.8188	0.7702	0.7718	174,970	-0.02(-2.32%)
Mar 27, 2026	0.8614	0.8614	0.7900	0.7901	248,780	-0.09(-10.36%)
Mar 26, 2026	0.8920	0.8957	0.8722	0.8814	53,466	+0.00(+0.03%)
Mar 25, 2026	0.9003	0.9250	0.8800	0.8811	85,801	+0.02(+2.30%)
Mar 24, 2026	0.8938	0.9302	0.8574	0.8613	75,114	-0.04(-4.30%)
Mar 23, 2026	0.9366	0.9421	0.8900	0.9000	40,416	-0.02(-2.17%)
Mar 20, 2026	0.8800	0.9382	0.8601	0.9200	189,580	+0.02(+2.14%)
Mar 19, 2026	0.9554	0.9710	0.8600	0.9007	226,655	-0.07(-7.17%)
Mar 18, 2026	0.9600	0.9771	0.9401	0.9703	82,705	-0.01(-0.99%)
Mar 17, 2026	0.9700	0.9950	0.9626	0.9800	54,395	-0.00(-0.14%)
Mar 16, 2026	0.9400	0.9899	0.9400	0.9814	88,999	+0.05(+5.36%)
Mar 13, 2026	0.9911	0.9911	0.9234	0.9315	126,990	-0.06(-6.40%)
Mar 12, 2026	0.9900	1.010	0.9800	0.9952	75,174	-0.01(-1.47%)
Mar 11, 2026	0.9850	1.010	0.9815	1.010	92,833	+0.02(+1.68%)
Mar 10, 2026	0.9974	1.016	0.9855	0.9933	92,440	+0.02(+2.12%)
Mar 09, 2026	0.9800	1.015	0.9450	0.9727	229,338	+0.01(+0.81%)
Mar 06, 2026	0.9150	0.9760	0.9101	0.9649	152,584	+0.03(+2.86%)
Mar 05, 2026	0.9500	0.9799	0.9161	0.9381	66,442	-0.01(-1.50%)
Mar 04, 2026	0.9335	0.9754	0.9275	0.9524	105,818	+0.00(+0.17%)
Mar 03, 2026	0.9100	0.9508	0.8801	0.9508	142,416	+0.02(+2.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.