Sana Biotechnology Stock Price History
NASDAQ: SANAHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
2.790.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SANA price history at a glance
The price history for Sana Biotechnology (SANA) on this page begins on February 1, 2021, when the stock closed at $39.12; it most recently closed at $2.79 on October 5, 2026. The highest price in this record is $44.60, reached on February 8, 2021; the latest close is 93.7% below that peak. Across the 4 complete calendar years in the table, SANA finished higher in 2 and lower in 2. Its best year was 2025 (+145.0%) and its worst was 2022 (-74.5%).
Over roughly 6 years the share price changed -92.9%, a -37.2% compound annual price return (excluding dividends). In the last 12 months alone, SANA has lost 35.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $44.60
- Date of high
- Feb 8, 2021
- Low since 2021
- $1.26
- Date of low
- Mar 31, 2025
- 52-week high
- $6.55
- 52-week low
- $2.61
- IPO year
- 2021
- Last close
- $2.79
SANA returns
1 week
-3.46%
1 month
-11.99%
3 months
-27.53%
6 months
-9.71%
Year to date
-31.45%
1 year
-35.42%
3 years
-16.72%
5 years
-86.58%
SANA price return, excluding dividends.
SANA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.79 | -33.41% |
| 2025 | 4.19 | +145.03% |
| 2024 | 1.71 | -58.09% |
| 2023 | 4.08 | +3.29% |
| 2022 | 3.95 | -74.48% |
| 2021* | 15.48 | -60.43% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SANA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.79 | 2.87 | 2.77 | 2.79 | 0.00% | |
| 2.72 | 2.81 | 2.66 | 2.79 | +2.57% | |
| 2.71 | 2.84 | 2.70 | 2.72 | -1.09% | |
| 2.94 | 2.98 | 2.74 | 2.75 | -4.51% | |
| 2.90 | 2.93 | 2.82 | 2.88 | -0.35% | |
| 2.95 | 3.00 | 2.86 | 2.89 | 0.00% | |
| 2.89 | 3.05 | 2.85 | 2.89 | -0.86% | |
| 2.97 | 3.05 | 2.86 | 2.92 | +0.17% | |
| 2.95 | 3.06 | 2.89 | 2.91 | -0.68% | |
| 2.92 | 2.98 | 2.86 | 2.93 | -0.51% | |
| 2.96 | 3.00 | 2.90 | 2.95 | -0.51% | |
| 3.04 | 3.05 | 2.88 | 2.96 | -3.90% | |
| 3.33 | 3.33 | 3.01 | 3.08 | -7.51% | |
| 3.15 | 3.36 | 3.10 | 3.33 | +7.42% | |
| 3.14 | 3.16 | 3.04 | 3.10 | 0.00% | |
| 3.09 | 3.11 | 3.02 | 3.10 | 0.00% | |
| 3.08 | 3.28 | 3.06 | 3.10 | +6.16% | |
| 3.17 | 3.21 | 2.87 | 2.92 | -7.59% | |
| 3.20 | 3.20 | 3.08 | 3.16 | -1.25% | |
| 3.14 | 3.25 | 3.10 | 3.20 | +2.24% | |
| 3.13 | 3.17 | 3.01 | 3.13 | +1.29% | |
| 3.10 | 3.19 | 3.00 | 3.09 | -2.52% | |
| 3.51 | 3.53 | 3.16 | 3.17 | -8.12% | |
| 3.78 | 3.83 | 3.40 | 3.45 | -10.39% | |
| 3.86 | 3.92 | 3.81 | 3.85 | -1.79% | |
| 3.93 | 3.96 | 3.80 | 3.92 | +0.77% | |
| 3.82 | 4.08 | 3.80 | 3.89 | +1.57% | |
| 3.82 | 3.92 | 3.72 | 3.83 | -1.03% | |
| 3.87 | 3.90 | 3.76 | 3.87 | -1.53% | |
| 4.05 | 4.12 | 3.89 | 3.93 | -3.91% | |
| 4.16 | 4.22 | 4.07 | 4.09 | -1.68% | |
| 4.07 | 4.19 | 4.04 | 4.16 | +1.46% | |
| 3.88 | 4.15 | 3.85 | 4.10 | +8.47% | |
| 3.89 | 3.89 | 3.71 | 3.78 | -3.32% | |
| 3.78 | 4.10 | 3.74 | 3.91 | +4.55% | |
| 4.06 | 4.08 | 3.73 | 3.74 | -8.78% | |
| 3.71 | 4.12 | 3.67 | 4.10 | +12.95% | |
| 3.67 | 3.68 | 3.56 | 3.63 | -1.36% | |
| 3.52 | 3.70 | 3.47 | 3.68 | +3.66% | |
| 3.64 | 3.64 | 3.37 | 3.55 | -3.27% | |
| 3.77 | 3.82 | 3.65 | 3.67 | -2.65% | |
| 3.79 | 3.87 | 3.72 | 3.77 | -0.53% | |
| 3.65 | 3.81 | 3.54 | 3.79 | +4.99% | |
| 3.55 | 3.69 | 3.44 | 3.61 | +2.56% | |
| 3.49 | 3.55 | 3.41 | 3.52 | +3.23% | |
| 3.51 | 3.62 | 3.37 | 3.41 | -2.85% | |
| 3.44 | 3.54 | 3.35 | 3.51 | +3.24% | |
| 3.24 | 3.42 | 3.24 | 3.40 | +6.92% | |
| 3.14 | 3.20 | 3.05 | 3.18 | +1.60% | |
| 3.25 | 3.32 | 3.09 | 3.13 | -3.69% | |
| 3.17 | 3.30 | 3.17 | 3.25 | +2.52% | |
| 3.28 | 3.31 | 3.03 | 3.17 | -3.65% | |
| 3.25 | 3.42 | 3.18 | 3.29 | +0.30% | |
| 3.23 | 3.47 | 3.23 | 3.28 | +3.14% | |
| 3.21 | 3.28 | 3.10 | 3.18 | -0.93% | |
| 3.07 | 3.25 | 3.05 | 3.21 | +2.88% | |
| 3.14 | 3.18 | 3.10 | 3.12 | -1.27% | |
| 3.12 | 3.24 | 3.11 | 3.16 | +0.64% | |
| 3.13 | 3.25 | 3.06 | 3.14 | -0.32% | |
| 3.12 | 3.18 | 3.06 | 3.15 | -0.63% | |
| 3.50 | 3.53 | 3.11 | 3.17 | -10.70% | |
| 3.59 | 3.65 | 3.45 | 3.55 | -0.56% | |
| 3.69 | 3.69 | 3.56 | 3.57 | -1.92% | |
| 3.77 | 3.78 | 3.56 | 3.64 | -5.45% | |
| 3.94 | 3.95 | 3.64 | 3.85 | -2.04% | |
| 3.98 | 4.08 | 3.86 | 3.93 | -1.26% | |
| 3.98 | 4.21 | 3.86 | 3.98 | -3.40% | |
| 3.98 | 4.17 | 3.73 | 4.12 | +3.78% | |
| 3.96 | 4.10 | 3.84 | 3.97 | -1.00% | |
| 3.61 | 4.02 | 3.61 | 4.01 | +12.64% | |
| 3.48 | 3.63 | 3.44 | 3.56 | +2.01% | |
| 3.45 | 3.57 | 3.42 | 3.49 | +1.16% | |
| 3.43 | 3.52 | 3.39 | 3.45 | +0.88% | |
| 3.23 | 3.55 | 3.23 | 3.42 | +4.91% | |
| 3.35 | 3.43 | 3.21 | 3.26 | -0.61% | |
| 3.36 | 3.52 | 3.24 | 3.28 | -2.09% | |
| 3.28 | 3.48 | 3.28 | 3.35 | -0.30% | |
| 3.19 | 3.51 | 3.19 | 3.36 | +6.67% | |
| 3.10 | 3.20 | 3.03 | 3.15 | +3.62% | |
| 2.85 | 3.22 | 2.85 | 3.04 | +7.42% | |
| 2.86 | 2.89 | 2.79 | 2.83 | -0.70% | |
| 2.75 | 2.90 | 2.74 | 2.85 | +6.34% | |
| 2.77 | 2.85 | 2.67 | 2.68 | -3.25% | |
| 2.82 | 2.88 | 2.74 | 2.77 | -1.77% | |
| 2.76 | 2.91 | 2.76 | 2.82 | 0.00% | |
| 2.73 | 2.92 | 2.65 | 2.82 | +4.83% | |
| 2.74 | 2.75 | 2.61 | 2.69 | +0.37% | |
| 2.93 | 2.95 | 2.66 | 2.68 | -9.46% | |
| 3.13 | 3.25 | 2.94 | 2.96 | -5.13% | |
| 3.23 | 3.25 | 3.08 | 3.12 | -3.70% | |
| 3.15 | 3.28 | 3.05 | 3.24 | +0.93% | |
| 3.29 | 3.38 | 3.14 | 3.21 | -2.73% | |
| 3.13 | 3.33 | 3.07 | 3.30 | +5.43% | |
| 3.04 | 3.20 | 2.98 | 3.13 | +2.29% | |
| 3.06 | 3.23 | 3.01 | 3.06 | +0.33% | |
| 3.08 | 3.17 | 2.97 | 3.05 | -0.65% | |
| 3.19 | 3.25 | 3.06 | 3.07 | -2.54% | |
| 3.05 | 3.18 | 3.01 | 3.15 | +1.29% | |
| 3.06 | 3.17 | 3.06 | 3.11 | +1.63% | |
| 2.97 | 3.15 | 2.91 | 3.06 | +0.66% | |
| 3.07 | 3.15 | 2.98 | 3.04 | -0.98% | |
| 3.05 | 3.11 | 2.96 | 3.07 | -2.23% | |
| 3.23 | 3.28 | 3.08 | 3.14 | -1.88% | |
| 3.25 | 3.30 | 3.05 | 3.20 | -1.84% | |
| 3.52 | 3.59 | 3.25 | 3.26 | -8.43% | |
| 3.57 | 3.75 | 3.51 | 3.56 | +1.42% | |
| 3.45 | 3.58 | 3.44 | 3.51 | +0.29% | |
| 3.62 | 3.62 | 3.44 | 3.50 | -3.85% | |
| 3.49 | 3.71 | 3.48 | 3.64 | +4.30% | |
| 3.47 | 3.56 | 3.37 | 3.49 | +2.35% | |
| 3.25 | 3.42 | 3.25 | 3.41 | +4.28% | |
| 3.31 | 3.32 | 3.18 | 3.27 | -0.61% | |
| 3.27 | 3.41 | 3.22 | 3.29 | +1.23% | |
| 3.33 | 3.33 | 3.05 | 3.25 | -2.99% | |
| 3.26 | 3.38 | 3.25 | 3.35 | +2.76% | |
| 3.28 | 3.46 | 3.19 | 3.26 | -0.91% | |
| 3.42 | 3.47 | 3.24 | 3.29 | -4.36% | |
| 3.68 | 3.73 | 3.36 | 3.44 | -6.78% | |
| 3.74 | 3.78 | 3.60 | 3.69 | -0.27% | |
| 3.82 | 3.93 | 3.62 | 3.70 | -3.14% | |
| 3.46 | 3.97 | 3.38 | 3.82 | +8.52% | |
| 3.56 | 3.63 | 3.51 | 3.52 | +1.44% | |
| 3.45 | 3.48 | 3.36 | 3.47 | +0.87% | |
| 3.52 | 3.74 | 3.33 | 3.44 | -1.15% | |
| 3.99 | 4.08 | 3.41 | 3.48 | +8.41% | |
| 3.06 | 3.29 | 3.06 | 3.21 | +3.88% | |
| 3.14 | 3.18 | 3.05 | 3.09 | -0.96% | |
| 3.16 | 3.24 | 3.10 | 3.12 | -2.80% | |
| 3.30 | 3.41 | 3.17 | 3.21 | +1.90% | |
| 3.16 | 3.22 | 3.01 | 3.15 | -2.17% | |
| 3.20 | 3.36 | 3.18 | 3.22 | +0.63% | |
| 2.91 | 3.22 | 2.87 | 3.20 | +4.92% | |
| 2.95 | 3.11 | 2.94 | 3.05 | +5.90% | |
| 2.79 | 2.91 | 2.75 | 2.88 | +7.46% | |
| 2.83 | 2.85 | 2.66 | 2.68 | -3.25% | |
| 3.01 | 3.07 | 2.77 | 2.77 | -8.58% | |
| 3.04 | 3.18 | 2.99 | 3.03 | -2.26% | |
| 2.98 | 3.19 | 2.96 | 3.10 | +6.16% | |
| 3.10 | 3.10 | 2.86 | 2.92 | -6.41% | |
| 3.18 | 3.25 | 3.10 | 3.12 | +0.32% | |
| 3.17 | 3.33 | 3.10 | 3.11 | -1.89% | |
| 3.06 | 3.24 | 3.03 | 3.17 | +1.28% | |
| 3.21 | 3.23 | 3.09 | 3.13 | -2.80% | |
| 3.27 | 3.33 | 3.21 | 3.22 | -1.53% | |
| 3.40 | 3.45 | 3.25 | 3.27 | -2.68% | |
| 3.19 | 3.38 | 3.18 | 3.36 | +8.74% | |
| 3.16 | 3.16 | 3.00 | 3.09 | -1.90% | |
| 3.26 | 3.28 | 3.12 | 3.15 | -4.26% | |
| 3.38 | 3.48 | 3.25 | 3.29 | -1.20% | |
| 3.08 | 3.35 | 3.04 | 3.33 | +5.71% | |
| 3.35 | 3.41 | 3.07 | 3.15 | -7.62% | |
| 3.88 | 3.88 | 3.40 | 3.41 | -10.73% | |
| 3.84 | 4.00 | 3.65 | 3.82 | -2.80% | |
| 3.97 | 4.05 | 3.82 | 3.93 | -5.30% | |
| 4.00 | 4.25 | 3.99 | 4.15 | -1.43% | |
| 4.12 | 4.26 | 4.08 | 4.21 | -1.41% | |
| 4.17 | 4.29 | 4.01 | 4.27 | +2.40% | |
| 4.27 | 4.45 | 4.15 | 4.17 | -1.42% | |
| 4.09 | 4.30 | 4.09 | 4.23 | +3.93% | |
| 3.97 | 4.17 | 3.96 | 4.07 | +1.50% | |
| 4.09 | 4.18 | 3.95 | 4.01 | -3.14% | |
| 3.95 | 4.18 | 3.82 | 4.14 | +5.34% | |
| 3.83 | 3.95 | 3.80 | 3.93 | +2.08% | |
| 3.82 | 3.89 | 3.70 | 3.85 | 0.00% | |
| 3.85 | 3.98 | 3.80 | 3.85 | +1.58% | |
| 3.92 | 3.94 | 3.72 | 3.79 | -2.32% | |
| 3.89 | 3.94 | 3.72 | 3.88 | +0.52% | |
| 4.04 | 4.10 | 3.83 | 3.86 | -3.50% | |
| 3.90 | 4.03 | 3.82 | 4.00 | +1.78% | |
| 3.69 | 4.00 | 3.69 | 3.93 | +10.70% | |
| 4.00 | 4.07 | 3.53 | 3.55 | -12.78% | |
| 4.41 | 4.42 | 4.06 | 4.07 | -7.71% | |
| 4.59 | 4.69 | 4.24 | 4.41 | -3.92% | |
| 4.37 | 4.65 | 4.27 | 4.59 | +3.61% | |
| 4.52 | 4.63 | 4.41 | 4.43 | -3.70% | |
| 4.72 | 4.86 | 4.59 | 4.60 | -3.16% | |
| 5.00 | 5.02 | 4.74 | 4.75 | -4.43% | |
| 4.79 | 5.20 | 4.79 | 4.97 | +4.19% | |
| 4.80 | 4.88 | 4.61 | 4.77 | -1.24% | |
| 4.98 | 5.12 | 4.82 | 4.83 | -3.40% | |
| 4.82 | 5.20 | 4.71 | 5.00 | +5.04% | |
| 4.58 | 4.87 | 4.55 | 4.76 | +3.93% | |
| 4.44 | 4.71 | 4.36 | 4.58 | 0.00% | |
| 4.75 | 4.83 | 4.55 | 4.58 | -1.93% | |
| 4.75 | 4.83 | 4.60 | 4.67 | -1.48% | |
| 4.68 | 4.92 | 4.63 | 4.74 | +0.85% | |
| 4.61 | 4.79 | 4.37 | 4.70 | +2.62% | |
| 4.52 | 4.63 | 4.40 | 4.58 | +0.44% | |
| 4.57 | 4.69 | 4.43 | 4.56 | +0.88% | |
| 4.70 | 4.91 | 4.51 | 4.52 | -4.44% | |
| 4.42 | 4.84 | 4.40 | 4.73 | +8.49% | |
| 4.06 | 4.48 | 4.05 | 4.36 | +7.39% | |
| 4.21 | 4.38 | 4.01 | 4.06 | -3.10% | |
| 4.13 | 4.20 | 4.02 | 4.19 | +2.95% | |
| 4.04 | 4.10 | 3.93 | 4.07 | -0.25% | |
| 4.12 | 4.18 | 4.03 | 4.08 | -0.97% | |
| 4.36 | 4.40 | 4.10 | 4.12 | -6.58% | |
| 4.52 | 4.52 | 4.33 | 4.41 | -2.65% | |
| 4.52 | 4.55 | 4.43 | 4.53 | 0.00% | |
| 4.54 | 4.59 | 4.43 | 4.53 | -0.88% | |
| 4.43 | 4.73 | 4.40 | 4.57 | +4.82% | |
| 4.54 | 4.67 | 4.36 | 4.36 | -3.11% | |
| 4.91 | 5.05 | 4.46 | 4.50 | -5.86% | |
| 5.00 | 5.04 | 4.74 | 4.78 | -4.40% | |
| 5.00 | 5.29 | 4.86 | 5.00 | -1.57% | |
| 5.16 | 5.36 | 5.01 | 5.08 | -1.17% | |
| 5.00 | 5.35 | 4.87 | 5.14 | +2.80% | |
| 4.92 | 5.11 | 4.85 | 5.00 | +1.21% | |
| 4.30 | 4.96 | 4.25 | 4.94 | +13.56% | |
| 4.59 | 4.74 | 4.33 | 4.35 | -6.05% | |
| 5.37 | 5.43 | 4.61 | 4.63 | -9.75% | |
| 5.15 | 5.18 | 4.88 | 5.13 | -0.97% | |
| 4.47 | 5.49 | 4.41 | 5.18 | +15.88% | |
| 4.03 | 4.52 | 4.00 | 4.47 | +12.59% | |
| 4.05 | 4.35 | 3.96 | 3.97 | -0.75% | |
| 4.20 | 4.28 | 3.93 | 4.00 | -6.98% | |
| 4.06 | 4.32 | 3.99 | 4.30 | +6.97% | |
| 3.53 | 4.24 | 3.45 | 4.02 | +14.53% | |
| 3.62 | 3.69 | 3.40 | 3.51 | -0.85% | |
| 3.36 | 3.57 | 3.36 | 3.54 | +7.60% | |
| 3.21 | 3.38 | 3.16 | 3.29 | +1.86% | |
| 3.52 | 3.60 | 3.20 | 3.23 | -5.00% | |
| 3.49 | 3.60 | 3.36 | 3.40 | -3.68% | |
| 3.61 | 3.64 | 3.39 | 3.53 | -3.02% | |
| 3.94 | 3.98 | 3.55 | 3.64 | -8.77% | |
| 3.51 | 4.10 | 3.51 | 3.99 | +9.02% | |
| 4.00 | 4.05 | 3.65 | 3.66 | -9.85% | |
| 4.32 | 4.39 | 4.06 | 4.06 | -4.25% | |
| 4.08 | 4.27 | 4.00 | 4.24 | +2.91% | |
| 4.23 | 4.38 | 3.95 | 4.12 | +0.73% | |
| 3.91 | 4.18 | 3.65 | 4.09 | +0.99% | |
| 4.02 | 4.22 | 3.98 | 4.05 | -0.74% | |
| 4.21 | 4.30 | 4.05 | 4.08 | -1.69% | |
| 4.37 | 4.57 | 4.11 | 4.15 | -9.19% | |
| 4.87 | 5.00 | 4.47 | 4.57 | -7.68% | |
| 4.89 | 5.00 | 4.79 | 4.95 | +1.02% | |
| 5.46 | 5.55 | 4.88 | 4.90 | -8.75% | |
| 5.58 | 5.58 | 5.22 | 5.37 | -3.94% | |
| 5.27 | 5.63 | 5.20 | 5.59 | +6.48% | |
| 5.60 | 5.70 | 5.12 | 5.25 | -6.08% | |
| 5.80 | 5.90 | 5.50 | 5.59 | 0.00% | |
| 5.57 | 5.69 | 5.41 | 5.59 | +1.64% | |
| 5.47 | 5.59 | 5.19 | 5.50 | -3.68% | |
| 5.55 | 5.80 | 5.39 | 5.71 | +2.70% | |
| 5.19 | 5.69 | 5.12 | 5.56 | +10.54% | |
| 5.23 | 5.33 | 4.81 | 5.03 | -5.18% | |
| 6.06 | 6.30 | 5.25 | 5.31 | -10.39% | |
| 4.51 | 6.55 | 4.50 | 5.92 | +33.03% | |
| 4.26 | 4.64 | 4.21 | 4.45 | +2.42% | |
| 4.35 | 4.46 | 4.20 | 4.35 | +0.58% | |
| 4.50 | 4.53 | 4.10 | 4.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SANA chart for longer ranges.