Senti Biosciences Holdings (SNTI) Historical Stock Prices

Analyze Senti Biosciences Holdings (SNTI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Senti Biosciences Holdings (SNTI) Interactive Price Chart

Interactive historical price chart showing Senti Biosciences Holdings stock price movements and trends across multiple time periods.

Loading chart...

SNTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

SNTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 15, 2026	0.24	0.26	0.24	0.26	0.26	18.99M
Oct 14, 2026	0.25	0.26	0.24	0.24	0.24	161.55K
Oct 13, 2026	0.31	0.31	0.25	0.26	0.26	270.11K
Oct 12, 2026	0.31	0.32	0.31	0.32	0.32	142.18K
Oct 9, 2026	0.32	0.32	0.31	0.31	0.31	101.53K
Oct 8, 2026	0.31	0.33	0.31	0.32	0.32	247.16K
Oct 7, 2026	0.31	0.35	0.31	0.33	0.33	291.05K
Oct 6, 2026	0.33	0.34	0.31	0.32	0.32	193.66K
Oct 5, 2026	0.31	0.35	0.31	0.35	0.35	382.40K
Oct 2, 2026	0.31	0.33	0.31	0.32	0.32	124.59K
Oct 1, 2026	0.31	0.34	0.30	0.32	0.32	613.34K
Sep 30, 2026	0.30	0.32	0.30	0.31	0.31	84.18K
Sep 29, 2026	0.31	0.34	0.30	0.31	0.31	292.76K
Sep 28, 2026	0.33	0.34	0.31	0.31	0.31	549.04K
Sep 25, 2026	0.32	0.34	0.31	0.33	0.33	926.32K
Sep 24, 2026	0.35	0.37	0.33	0.34	0.34	2.30M
Sep 23, 2026	0.33	0.36	0.32	0.34	0.34	10.37M
Sep 22, 2026	0.31	0.34	0.31	0.32	0.32	185.64K
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	103.78K
Sep 18, 2026	0.32	0.33	0.31	0.32	0.32	214.81K
Sep 17, 2026	0.32	0.33	0.30	0.31	0.31	312.81K
Sep 16, 2026	0.31	0.33	0.29	0.31	0.31	6.28M
Sep 15, 2026	0.30	0.32	0.29	0.30	0.30	217.44K
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	30.49K
Sep 11, 2026	0.30	0.32	0.30	0.31	0.31	112.52K
Sep 10, 2026	0.32	0.32	0.29	0.30	0.30	116.82K
Sep 9, 2026	0.32	0.32	0.29	0.30	0.30	148.56K
Sep 8, 2026	0.33	0.34	0.31	0.32	0.32	435.50K
Sep 4, 2026	0.35	0.36	0.33	0.33	0.33	133.08K
Sep 3, 2026	0.37	0.38	0.34	0.34	0.34	42.32K
Sep 2, 2026	0.34	0.36	0.34	0.34	0.34	43.09K
Sep 1, 2026	0.38	0.38	0.34	0.34	0.34	77.50K
Aug 31, 2026	0.36	0.38	0.36	0.38	0.38	24.05K
Aug 28, 2026	0.39	0.40	0.37	0.38	0.38	91.01K
Aug 27, 2026	0.39	0.40	0.35	0.38	0.38	143.02K
Aug 26, 2026	0.39	0.40	0.37	0.39	0.39	74.49K
Aug 25, 2026	0.38	0.40	0.37	0.39	0.39	178.72K
Aug 24, 2026	0.38	0.39	0.33	0.38	0.38	756.09K
Aug 21, 2026	0.44	0.44	0.36	0.39	0.39	757.54K
Aug 20, 2026	0.46	0.47	0.44	0.44	0.44	99.71K
Aug 19, 2026	0.44	0.48	0.43	0.46	0.46	210.33K
Aug 18, 2026	0.44	0.44	0.41	0.43	0.43	106.85K
Aug 17, 2026	0.42	0.44	0.40	0.43	0.43	371.61K
Aug 14, 2026	0.40	0.47	0.39	0.45	0.45	608.60K
Aug 13, 2026	0.38	0.40	0.36	0.38	0.38	217.35K
Aug 12, 2026	0.35	0.39	0.35	0.38	0.38	140.14K
Aug 11, 2026	0.36	0.38	0.35	0.36	0.36	160.59K
Aug 10, 2026	0.37	0.37	0.34	0.35	0.35	129.29K
Aug 7, 2026	0.37	0.38	0.33	0.35	0.35	134.46K
Aug 6, 2026	0.37	0.39	0.35	0.36	0.36	69.51K

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Senti Biosciences Holdings (SNTI) Interactive Price Chart

SNTI Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics