MetaCap

Senti Biosciences Stock Price History

NASDAQ: SNTIHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

0.3144-0.0073 (-2.27%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SNTI price history at a glance

The price history for Senti Biosciences (SNTI) on this page begins on May 24, 2021, when the stock closed at $100.00; it most recently closed at $0.3144 on October 5, 2026. The highest price in this record is $105.40, reached on August 30, 2021; the latest close is 99.7% below that peak. Across the 4 complete calendar years in the table, SNTI finished higher in 0 and lower in 4. Its best year was 2024 (-34.8%) and its worst was 2022 (-85.7%).

Over roughly 5 years the share price changed -99.7%, a -65.8% compound annual price return (excluding dividends). In the last 12 months alone, SNTI has lost 81.4%. 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
$105.40
Date of high
Aug 30, 2021
Low since 2021
$0.29
Date of low
Sep 7, 2026
52-week high
$2.88
52-week low
$0.29
IPO year
2021
Last close
$0.3144

SNTI returns

1 week

-2.36%

1 month

+5.15%

3 months

-69.48%

6 months

-63.99%

Year to date

-69.77%

1 year

-81.40%

3 years

-89.59%

5 years

-99.68%

SNTI price return, excluding dividends.

SNTI annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.3144-71.42%
20251.10-74.42%
20244.30-34.85%
20236.60-53.19%
202214.10-85.70%
2021*98.60-1.40%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

SNTI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.32380.32380.310.3144-2.27%
0.31330.32930.31330.3217-2.52%
0.31310.3440.3130.33+2.17%
0.3250.340.3120.323-6.38%
0.310.3450.310.345+7.14%
0.3150.3260.310.322-0.62%
0.3150.3350.300.324+3.85%
0.3040.3160.3040.312+1.30%
0.3110.3370.3010.308-0.65%
0.330.340.310.31-5.78%
0.320.3370.3050.329-4.08%
0.350.370.3310.343+1.48%
0.330.360.3220.338+6.96%
0.3130.3440.3110.316+1.94%
0.320.3240.310.31-3.13%
0.320.3280.3050.32+2.24%
0.3180.3290.3010.313+0.64%
0.3070.3320.290.311+3.67%
0.300.3210.2910.30-0.66%
0.310.310.3020.302-1.31%
0.300.320.300.306+2.00%
0.3160.3160.2930.30+0.33%
0.3230.3230.290.299-5.38%
0.3330.340.310.316-5.11%
0.350.360.3310.333-2.35%
0.3690.3780.3410.341-0.29%
0.3410.3620.3410.342+0.59%
0.380.380.340.34-10.05%
0.3640.3840.360.378+0.27%
0.3910.3980.3650.377-0.26%
0.3870.3980.3530.378-2.07%
0.3920.400.370.386-1.28%
0.380.4020.3690.391+3.44%
0.380.3890.3310.378-2.83%
0.4360.440.360.389-10.78%
0.4630.4690.4360.436-5.83%
0.4380.4780.430.463+7.67%
0.440.440.4140.430.00%
0.420.440.400.43-4.23%
0.400.470.390.449+16.93%
0.3790.400.3610.384+2.40%
0.350.3870.350.375+5.04%
0.3590.380.3480.357+2.29%
0.3690.3730.3450.349-1.41%
0.3660.380.3330.354-1.39%
0.370.390.3550.359-3.75%
0.3760.3980.360.373-3.12%
0.3890.4010.3740.385+4.05%
0.3510.390.350.37+8.50%
0.3630.3780.340.341-5.28%
0.3560.3770.3430.36+3.75%
0.3720.3720.3430.347-9.16%
0.3630.390.350.382+2.14%
0.400.420.3610.374-7.43%
0.4480.4480.4030.404-5.39%
0.4490.460.420.427-3.17%
0.4720.4790.440.441-4.13%
0.430.510.430.46+5.99%
0.4370.4630.4250.434-0.69%
0.440.460.4240.437-5.00%
0.5620.5750.4240.46-21.10%
0.9220.9250.560.583-39.77%
0.991.000.950.968+0.83%
0.9971.030.960.96-6.80%
0.9921.040.981.03+3.00%
1.051.090.9921.00-3.85%
1.011.061.001.04+2.97%
1.091.090.9881.01-6.48%
1.061.111.061.08+0.93%
1.081.111.061.07+0.94%
1.101.101.031.06-3.64%
1.111.121.081.10-0.90%
1.091.121.071.11+1.83%
1.081.151.061.09+1.87%
1.071.101.041.07-0.93%
0.9251.090.9251.08+16.76%
0.970.9830.9250.925-5.13%
0.9481.010.9340.975+4.61%
0.930.970.9240.932-2.00%
0.950.9820.940.951+2.26%
0.960.990.930.93-3.83%
0.9671.000.9420.967+0.73%
0.990.9950.960.96-2.54%
0.970.9960.940.985+2.60%
0.8950.9910.8950.96+5.96%
0.9481.000.9060.906-3.82%
0.960.980.9420.942-2.38%
0.971.000.940.965-3.50%
0.981.010.9641.00+2.56%
1.011.010.9750.975-0.91%
0.9981.050.970.984+0.41%
0.9431.020.940.98+2.94%
0.9951.020.9460.952-4.80%
1.011.020.9921.00-0.99%
1.001.030.9941.01+1.81%
1.001.020.990.992+0.51%
1.001.010.9740.987+0.30%
1.001.010.9450.984+0.41%
0.8860.980.8630.98+11.36%
0.9450.960.860.88-6.38%
1.031.040.930.94-6.93%
1.061.061.001.01-2.88%
0.9631.090.961.04+8.00%
0.970.990.960.963-0.72%
1.021.030.960.97-4.90%
1.011.080.9991.02+3.45%
1.011.020.970.986+0.10%
0.981.050.950.985+1.44%
0.950.9990.950.971+1.78%
0.950.9640.950.954+1.17%
0.9210.970.920.943-7.55%
0.9641.040.9381.02+10.27%
0.990.9950.860.925-6.00%
0.930.9960.920.984+3.04%
1.001.000.940.955-9.91%
1.071.101.001.06-2.75%
1.071.101.031.09+7.92%
1.121.131.001.01-11.40%
1.151.151.101.14+3.64%
1.171.171.071.10-3.51%
1.131.201.101.14+3.64%
1.021.131.001.10+14.35%
0.950.9690.890.962+2.89%
0.950.9620.900.935+0.75%
0.930.940.9150.928+3.00%
0.8910.930.8730.901+3.21%
0.8740.890.8580.873+0.92%
0.8680.8910.8350.865+1.53%
0.8910.900.8520.852-0.93%
0.920.9250.8550.86-5.70%
0.8690.930.850.912+6.54%
0.830.870.820.856+2.03%
0.840.890.810.839+3.33%
0.8250.8290.7730.812+5.18%
0.780.8190.770.772-2.28%
0.8610.8610.790.79-10.33%
0.8920.8960.8720.8810.00%
0.900.9250.880.881+2.32%
0.8940.930.8570.861-4.33%
0.9370.9420.890.90-2.17%
0.880.9380.860.92+2.11%
0.9550.9710.860.901-7.11%
0.960.9770.940.97-1.02%
0.970.9950.9630.98-0.10%
0.940.990.940.981+5.26%
0.9910.9910.9230.932-6.33%
0.991.010.980.995-1.49%
0.9851.010.9821.01+1.71%
0.9971.020.9860.993+2.06%
0.981.020.9450.973+0.83%
0.9150.9760.910.965+2.88%
0.9520.980.9160.938-1.47%
0.9340.9750.9280.952+0.11%
0.910.9510.880.951+2.15%
0.900.9520.900.931-1.38%
0.980.9860.930.944-3.77%
0.9241.020.9240.981+3.81%
0.9290.950.9110.945+1.61%
0.8880.9480.8530.93+7.02%
0.840.8770.840.869+1.05%
0.900.9420.8530.86-3.37%
0.9520.9520.870.89-3.26%
0.8610.9280.8580.92+7.23%
0.8450.870.8370.858+3.13%
0.820.8730.8170.832+2.72%
0.860.8990.800.81-6.47%
0.920.9290.8660.866-1.93%
0.9320.9320.8820.883-2.86%
0.940.940.860.909-2.26%
0.8590.9470.8240.93+13.14%
0.900.910.7970.822-8.67%
0.991.000.8720.90-8.16%
1.001.060.9780.98-2.97%
0.971.040.951.01+1.00%
1.021.041.001.00-1.96%
1.041.051.001.02-0.97%
1.041.061.031.03-2.83%
1.071.081.051.06+0.95%
1.081.081.041.05-2.78%
1.141.171.071.08-6.90%
1.101.191.091.16+7.41%
1.081.121.061.08+0.93%
1.031.121.021.07+3.88%
1.091.091.031.03-2.83%
1.081.091.051.06-3.64%
1.061.111.041.10+3.77%
1.131.131.061.06-5.36%
1.131.131.071.12+0.90%
1.121.161.101.11+2.78%
1.151.161.081.08-6.09%
1.121.181.111.15+4.55%
1.131.151.091.10-2.65%
1.131.151.101.13+2.73%
1.061.121.051.10+5.77%
1.041.101.041.04-0.95%
1.091.091.041.05-0.94%
1.071.131.051.060.00%
1.141.171.061.06-7.83%
1.131.171.121.15-0.86%
1.221.241.141.16-4.92%
1.221.281.181.22+1.67%
1.191.211.161.20+2.56%
1.211.241.151.17-4.10%
1.241.291.211.22-2.40%
1.211.281.151.25+3.31%
1.301.311.191.21-7.63%
1.351.371.271.31-7.42%
1.361.461.351.42-5.03%
1.561.571.341.49-3.25%
2.842.881.521.54-35.56%
2.252.482.142.39+12.21%
2.242.252.062.13-4.05%
2.232.232.102.22+0.91%
2.082.222.062.20+4.76%
2.042.182.032.10+1.94%
2.212.212.052.06-7.62%
2.142.252.142.23+5.69%
2.062.152.052.11+1.44%
2.092.092.012.08-0.48%
2.022.161.942.09+7.73%
1.812.001.761.94+7.18%
1.751.841.661.81+2.84%
1.751.791.611.76+2.92%
1.531.761.481.71+17.93%
1.671.681.441.45-9.94%
1.741.801.611.61-10.06%
1.841.991.751.79-5.29%
1.941.971.841.89+3.28%
1.881.931.821.83-5.18%
1.981.981.911.93-1.03%
1.821.951.801.95+7.73%
1.921.971.811.81-6.70%
1.852.041.851.94+7.18%
1.922.031.801.81-9.50%
2.032.091.952.00-1.48%
2.152.152.002.03-4.25%
2.122.162.052.12-1.40%
2.242.272.102.15-3.59%
2.202.282.132.23-0.45%
2.102.292.072.24+7.69%
2.002.172.002.08+4.00%
2.002.061.952.00+1.01%
2.052.101.921.98-3.41%
2.112.162.052.05-4.21%
2.192.282.122.14-0.47%
2.102.192.072.15-1.38%
2.312.552.102.18-5.63%
2.142.391.802.31+11.06%
1.762.441.712.08+23.81%
1.811.811.651.68-0.59%
1.901.901.681.69—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNTI chart for longer ranges.