7,688.18

+119.26

+1.58%

53,360.24

+1,573.52

+3.04%

25,724.17

+352.16

+1.39%

2,854.49

+42.04

+1.49%

4.8940

-0.0580

-1.17%

16.78

-4.05

-19.44%

4,070.50

+130.10

+3.30%

79,994.40

+2,208.44

+2.84%

Crude Oil Dec 26

88.68

-7.41

-7.71%

US Private Equity

10,855.23

+18.94

+0.17%

NasdaqCM - Nasdaq Real Time Price USD

Senti Biosciences Holdings, Inc. (SNTI)

0.1726 -0.0053 (-2.98%)

As of 3:07:46 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	0.1822	0.1822	0.1600	0.1748	0.1748	410,042
Nov 3, 2026	0.1840	0.1870	0.1730	0.1780	0.1780	262,800
Nov 2, 2026	0.1720	0.2040	0.1560	0.1880	0.1880	893,300
Oct 30, 2026	0.1730	0.2000	0.1520	0.1650	0.1650	1,600,700
Oct 29, 2026	0.2140	0.2380	0.2070	0.2170	0.2170	1,826,200
Oct 28, 2026	0.1810	0.2310	0.1810	0.2150	0.2150	9,992,800
Oct 27, 2026	0.1680	0.1950	0.1560	0.1870	0.1870	87,468,100
Oct 26, 2026	0.1860	0.1860	0.1710	0.1750	0.1750	70,914,400
Oct 23, 2026	0.1850	0.1890	0.1700	0.1880	0.1880	366,300
Oct 22, 2026	0.2100	0.2140	0.1860	0.1910	0.1910	199,600
Oct 21, 2026	0.2210	0.2210	0.2100	0.2180	0.2180	250,200
Oct 20, 2026	0.2140	0.2300	0.2110	0.2280	0.2280	290,800
Oct 19, 2026	0.2180	0.2340	0.2140	0.2270	0.2270	301,100
Oct 16, 2026	0.2480	0.2530	0.2120	0.2250	0.2250	3,500,000
Oct 15, 2026	0.2400	0.2620	0.2400	0.2620	0.2620	18,989,400
Oct 14, 2026	0.2530	0.2620	0.2400	0.2410	0.2410	166,300
Oct 13, 2026	0.3100	0.3110	0.2520	0.2550	0.2550	302,800
Oct 12, 2026	0.3110	0.3220	0.3100	0.3190	0.3190	142,700
Oct 9, 2026	0.3240	0.3240	0.3100	0.3140	0.3140	109,900
Oct 8, 2026	0.3130	0.3290	0.3130	0.3220	0.3220	247,200
Oct 7, 2026	0.3130	0.3500	0.3130	0.3300	0.3300	330,700
Oct 6, 2026	0.3250	0.3400	0.3120	0.3230	0.3230	204,000
Oct 5, 2026	0.3100	0.3450	0.3100	0.3450	0.3450	378,300
Oct 2, 2026	0.3150	0.3260	0.3100	0.3220	0.3220	124,600
Oct 1, 2026	0.3150	0.3350	0.3000	0.3240	0.3240	613,200
Sep 30, 2026	0.3040	0.3160	0.3040	0.3120	0.3120	83,600
Sep 29, 2026	0.3110	0.3370	0.3010	0.3080	0.3080	291,800
Sep 28, 2026	0.3300	0.3400	0.3100	0.3100	0.3100	549,000
Sep 25, 2026	0.3200	0.3370	0.3050	0.3290	0.3290	920,500
Sep 24, 2026	0.3500	0.3700	0.3310	0.3430	0.3430	2,304,000
Sep 23, 2026	0.3300	0.3600	0.3220	0.3380	0.3380	10,367,900
Sep 22, 2026	0.3130	0.3440	0.3110	0.3160	0.3160	184,100
Sep 21, 2026	0.3200	0.3240	0.3100	0.3100	0.3100	103,600
Sep 18, 2026	0.3200	0.3280	0.3050	0.3200	0.3200	212,800
Sep 17, 2026	0.3180	0.3290	0.3010	0.3130	0.3130	310,700
Sep 16, 2026	0.3070	0.3320	0.2900	0.3110	0.3110	6,285,000
Sep 15, 2026	0.3000	0.3210	0.2910	0.3000	0.3000	216,000
Sep 14, 2026	0.3100	0.3100	0.3020	0.3020	0.3020	30,500
Sep 11, 2026	0.3000	0.3200	0.3000	0.3060	0.3060	112,200
Sep 10, 2026	0.3160	0.3160	0.2930	0.3000	0.3000	116,800
Sep 9, 2026	0.3230	0.3230	0.2900	0.2990	0.2990	148,500
Sep 8, 2026	0.3330	0.3400	0.3100	0.3160	0.3160	435,500
Sep 4, 2026	0.3500	0.3600	0.3310	0.3330	0.3330	133,000
Sep 3, 2026	0.3690	0.3780	0.3410	0.3410	0.3410	42,100
Sep 2, 2026	0.3410	0.3620	0.3410	0.3420	0.3420	39,600
Sep 1, 2026	0.3800	0.3800	0.3400	0.3400	0.3400	72,300
Aug 31, 2026	0.3640	0.3840	0.3600	0.3780	0.3780	24,000
Aug 28, 2026	0.3910	0.3980	0.3650	0.3770	0.3770	90,800
Aug 27, 2026	0.3870	0.3980	0.3530	0.3780	0.3780	142,300
Aug 26, 2026	0.3920	0.4000	0.3700	0.3860	0.3860	73,900
Aug 25, 2026	0.3800	0.4020	0.3690	0.3910	0.3910	178,400
Aug 24, 2026	0.3800	0.3890	0.3310	0.3780	0.3780	756,000
Aug 21, 2026	0.4360	0.4400	0.3600	0.3890	0.3890	757,500
Aug 20, 2026	0.4630	0.4690	0.4360	0.4360	0.4360	99,700
Aug 19, 2026	0.4380	0.4780	0.4300	0.4630	0.4630	210,300
Aug 18, 2026	0.4400	0.4400	0.4140	0.4300	0.4300	106,900
Aug 17, 2026	0.4200	0.4400	0.4000	0.4300	0.4300	371,600
Aug 14, 2026	0.4000	0.4700	0.3900	0.4490	0.4490	608,600
Aug 13, 2026	0.3790	0.4000	0.3610	0.3840	0.3840	217,300
Aug 12, 2026	0.3500	0.3870	0.3500	0.3750	0.3750	140,100
Aug 11, 2026	0.3590	0.3800	0.3480	0.3570	0.3570	160,600
Aug 10, 2026	0.3690	0.3730	0.3450	0.3490	0.3490	129,300
Aug 7, 2026	0.3660	0.3800	0.3330	0.3540	0.3540	134,400
Aug 6, 2026	0.3700	0.3900	0.3550	0.3590	0.3590	69,500
Aug 5, 2026	0.3760	0.3980	0.3600	0.3730	0.3730	72,600
Aug 4, 2026	0.3890	0.4010	0.3740	0.3850	0.3850	156,700
Aug 3, 2026	0.3510	0.3900	0.3500	0.3700	0.3700	137,500
Jul 31, 2026	0.3630	0.3780	0.3400	0.3410	0.3410	156,700
Jul 30, 2026	0.3560	0.3770	0.3430	0.3600	0.3600	133,500
Jul 29, 2026	0.3720	0.3720	0.3430	0.3470	0.3470	229,000
Jul 28, 2026	0.3630	0.3900	0.3500	0.3820	0.3820	156,400
Jul 27, 2026	0.4000	0.4200	0.3610	0.3740	0.3740	559,400
Jul 24, 2026	0.4480	0.4480	0.4030	0.4040	0.4040	190,300
Jul 23, 2026	0.4490	0.4600	0.4200	0.4270	0.4270	117,100
Jul 22, 2026	0.4720	0.4790	0.4400	0.4410	0.4410	97,100
Jul 21, 2026	0.4300	0.5100	0.4300	0.4600	0.4600	708,100
Jul 20, 2026	0.4370	0.4630	0.4250	0.4340	0.4340	161,200
Jul 17, 2026	0.4400	0.4600	0.4240	0.4370	0.4370	408,400
Jul 16, 2026	0.5620	0.5750	0.4240	0.4600	0.4600	1,359,200
Jul 15, 2026	0.9220	0.9250	0.5600	0.5830	0.5830	2,690,400
Jul 14, 2026	0.9900	1.0000	0.9500	0.9680	0.9680	59,300
Jul 13, 2026	0.9970	1.0250	0.9600	0.9600	0.9600	103,400
Jul 10, 2026	0.9920	1.0400	0.9800	1.0300	1.0300	96,900
Jul 9, 2026	1.0500	1.0900	0.9920	1.0000	1.0000	181,300
Jul 8, 2026	1.0100	1.0600	1.0000	1.0400	1.0400	94,600
Jul 7, 2026	1.0900	1.0900	0.9880	1.0100	1.0100	111,700
Jul 6, 2026	1.0600	1.1090	1.0600	1.0800	1.0800	152,200
Jul 2, 2026	1.0800	1.1100	1.0600	1.0700	1.0700	112,700
Jul 1, 2026	1.1000	1.1000	1.0300	1.0600	1.0600	75,000
Jun 30, 2026	1.1100	1.1200	1.0800	1.1000	1.1000	100,800
Jun 29, 2026	1.0900	1.1200	1.0700	1.1100	1.1100	132,900
Jun 26, 2026	1.0800	1.1500	1.0550	1.0900	1.0900	185,100
Jun 25, 2026	1.0700	1.1000	1.0400	1.0700	1.0700	294,100
Jun 24, 2026	0.9250	1.0900	0.9250	1.0800	1.0800	579,600
Jun 23, 2026	0.9700	0.9830	0.9250	0.9250	0.9250	111,400
Jun 22, 2026	0.9480	1.0100	0.9340	0.9750	0.9750	265,300
Jun 18, 2026	0.9300	0.9700	0.9240	0.9320	0.9320	114,900
Jun 17, 2026	0.9500	0.9820	0.9400	0.9510	0.9510	111,700
Jun 16, 2026	0.9600	0.9900	0.9300	0.9300	0.9300	121,900
Jun 15, 2026	0.9670	1.0000	0.9420	0.9670	0.9670	238,400
Jun 12, 2026	0.9900	0.9950	0.9600	0.9600	0.9600	76,400
Jun 11, 2026	0.9700	0.9960	0.9400	0.9850	0.9850	108,400
Jun 10, 2026	0.8950	0.9910	0.8950	0.9600	0.9600	206,500
Jun 9, 2026	0.9480	1.0000	0.9060	0.9060	0.9060	178,400
Jun 8, 2026	0.9600	0.9800	0.9420	0.9420	0.9420	106,900
Jun 5, 2026	0.9700	1.0000	0.9400	0.9650	0.9650	225,600
Jun 4, 2026	0.9800	1.0100	0.9640	1.0000	1.0000	133,600
Jun 3, 2026	1.0100	1.0100	0.9750	0.9750	0.9750	148,000
Jun 2, 2026	0.9980	1.0500	0.9700	0.9840	0.9840	263,500
Jun 1, 2026	0.9430	1.0200	0.9400	0.9800	0.9800	278,000
May 29, 2026	0.9950	1.0200	0.9460	0.9520	0.9520	171,500
May 28, 2026	1.0100	1.0200	0.9920	1.0000	1.0000	131,800
May 27, 2026	1.0000	1.0280	0.9940	1.0100	1.0100	229,400
May 26, 2026	1.0000	1.0200	0.9900	0.9920	0.9920	259,100
May 22, 2026	1.0000	1.0100	0.9740	0.9870	0.9870	155,800
May 21, 2026	1.0000	1.0100	0.9450	0.9840	0.9840	246,900
May 20, 2026	0.8860	0.9800	0.8630	0.9800	0.9800	178,800
May 19, 2026	0.9450	0.9600	0.8600	0.8800	0.8800	202,700
May 18, 2026	1.0300	1.0400	0.9300	0.9400	0.9400	284,900
May 15, 2026	1.0600	1.0640	1.0000	1.0100	1.0100	172,100
May 14, 2026	0.9630	1.0900	0.9600	1.0400	1.0400	572,500
May 13, 2026	0.9700	0.9900	0.9600	0.9630	0.9630	122,700
May 12, 2026	1.0200	1.0300	0.9600	0.9700	0.9700	157,100
May 11, 2026	1.0100	1.0800	0.9990	1.0200	1.0200	262,900
May 8, 2026	1.0100	1.0200	0.9700	0.9860	0.9860	58,800
May 7, 2026	0.9800	1.0500	0.9500	0.9850	0.9850	157,400
May 6, 2026	0.9500	0.9990	0.9500	0.9710	0.9710	108,300
May 5, 2026	0.9500	0.9640	0.9500	0.9540	0.9540	61,300
May 4, 2026	0.9210	0.9700	0.9200	0.9430	0.9430	375,500
May 1, 2026	0.9640	1.0400	0.9380	1.0200	1.0200	296,400
Apr 30, 2026	0.9900	0.9950	0.8600	0.9250	0.9250	225,100
Apr 29, 2026	0.9300	0.9960	0.9200	0.9840	0.9840	150,500
Apr 28, 2026	1.0000	1.0000	0.9400	0.9550	0.9550	206,000
Apr 27, 2026	1.0700	1.1000	1.0000	1.0600	1.0600	200,300
Apr 24, 2026	1.0700	1.1000	1.0300	1.0900	1.0900	207,000
Apr 23, 2026	1.1200	1.1300	1.0000	1.0100	1.0100	270,700
Apr 22, 2026	1.1500	1.1500	1.1000	1.1400	1.1400	102,900
Apr 21, 2026	1.1700	1.1700	1.0700	1.1000	1.1000	298,100
Apr 20, 2026	1.1300	1.2000	1.1000	1.1400	1.1400	490,100
Apr 17, 2026	1.0200	1.1300	1.0000	1.1000	1.1000	946,900
Apr 16, 2026	0.9500	0.9690	0.8900	0.9620	0.9620	89,600
Apr 15, 2026	0.9500	0.9620	0.9000	0.9350	0.9350	169,200
Apr 14, 2026	0.9300	0.9400	0.9150	0.9280	0.9280	76,800
Apr 13, 2026	0.8910	0.9300	0.8730	0.9010	0.9010	70,900
Apr 10, 2026	0.8740	0.8900	0.8580	0.8730	0.8730	40,700
Apr 9, 2026	0.8680	0.8910	0.8350	0.8650	0.8650	90,400
Apr 8, 2026	0.8910	0.9000	0.8520	0.8520	0.8520	115,300
Apr 7, 2026	0.9200	0.9250	0.8550	0.8600	0.8600	108,000
Apr 6, 2026	0.8690	0.9300	0.8500	0.9120	0.9120	64,900
Apr 2, 2026	0.8300	0.8700	0.8200	0.8560	0.8560	86,000
Apr 1, 2026	0.8400	0.8900	0.8100	0.8390	0.8390	146,800
Mar 31, 2026	0.8250	0.8290	0.7730	0.8120	0.8120	110,800
Mar 30, 2026	0.7800	0.8190	0.7700	0.7720	0.7720	176,000
Mar 27, 2026	0.8610	0.8610	0.7900	0.7900	0.7900	248,800
Mar 26, 2026	0.8920	0.8960	0.8720	0.8810	0.8810	53,500
Mar 25, 2026	0.9000	0.9250	0.8800	0.8810	0.8810	85,800
Mar 24, 2026	0.8940	0.9300	0.8570	0.8610	0.8610	73,400
Mar 23, 2026	0.9370	0.9420	0.8900	0.9000	0.9000	40,800
Mar 20, 2026	0.8800	0.9380	0.8600	0.9200	0.9200	189,500
Mar 19, 2026	0.9550	0.9710	0.8600	0.9010	0.9010	226,600
Mar 18, 2026	0.9600	0.9770	0.9400	0.9700	0.9700	86,500
Mar 17, 2026	0.9700	0.9950	0.9630	0.9800	0.9800	54,400
Mar 16, 2026	0.9400	0.9900	0.9400	0.9810	0.9810	88,900
Mar 13, 2026	0.9910	0.9910	0.9230	0.9320	0.9320	127,000
Mar 12, 2026	0.9900	1.0100	0.9800	0.9950	0.9950	75,100
Mar 11, 2026	0.9850	1.0100	0.9820	1.0100	1.0100	92,500
Mar 10, 2026	0.9970	1.0160	0.9860	0.9930	0.9930	93,900
Mar 9, 2026	0.9800	1.0150	0.9450	0.9730	0.9730	229,400
Mar 6, 2026	0.9150	0.9760	0.9100	0.9650	0.9650	152,600
Mar 5, 2026	0.9520	0.9800	0.9160	0.9380	0.9380	65,400
Mar 4, 2026	0.9340	0.9750	0.9280	0.9520	0.9520	105,800
Mar 3, 2026	0.9100	0.9510	0.8800	0.9510	0.9510	142,400
Mar 2, 2026	0.9000	0.9520	0.9000	0.9310	0.9310	91,500
Feb 27, 2026	0.9800	0.9860	0.9300	0.9440	0.9440	83,900
Feb 26, 2026	0.9240	1.0150	0.9240	0.9810	0.9810	223,100
Feb 25, 2026	0.9290	0.9500	0.9110	0.9450	0.9450	117,800
Feb 24, 2026	0.8880	0.9480	0.8530	0.9300	0.9300	173,700
Feb 23, 2026	0.8400	0.8770	0.8400	0.8690	0.8690	126,800
Feb 20, 2026	0.9000	0.9420	0.8530	0.8600	0.8600	230,200
Feb 19, 2026	0.9520	0.9520	0.8700	0.8900	0.8900	166,900
Feb 18, 2026	0.8610	0.9280	0.8580	0.9200	0.9200	199,600
Feb 17, 2026	0.8450	0.8700	0.8370	0.8580	0.8580	61,200
Feb 13, 2026	0.8200	0.8730	0.8170	0.8320	0.8320	118,400
Feb 12, 2026	0.8600	0.8990	0.8000	0.8100	0.8100	213,000
Feb 11, 2026	0.9200	0.9290	0.8660	0.8660	0.8660	125,500
Feb 10, 2026	0.9320	0.9320	0.8820	0.8830	0.8830	107,300
Feb 9, 2026	0.9400	0.9400	0.8600	0.9090	0.9090	190,300
Feb 6, 2026	0.8590	0.9470	0.8240	0.9300	0.9300	220,100
Feb 5, 2026	0.9000	0.9100	0.7970	0.8220	0.8220	305,200
Feb 4, 2026	0.9900	1.0000	0.8720	0.9000	0.9000	376,000
Feb 3, 2026	1.0000	1.0600	0.9780	0.9800	0.9800	265,300
Feb 2, 2026	0.9700	1.0400	0.9500	1.0100	1.0100	209,800
Jan 30, 2026	1.0200	1.0400	1.0000	1.0000	1.0000	221,000
Jan 29, 2026	1.0400	1.0500	1.0000	1.0200	1.0200	293,400
Jan 28, 2026	1.0400	1.0600	1.0300	1.0300	1.0300	136,300
Jan 27, 2026	1.0700	1.0800	1.0500	1.0600	1.0600	137,100
Jan 26, 2026	1.0800	1.0810	1.0400	1.0500	1.0500	209,200
Jan 23, 2026	1.1400	1.1700	1.0700	1.0800	1.0800	288,800
Jan 22, 2026	1.1000	1.1900	1.0850	1.1600	1.1600	707,300
Jan 21, 2026	1.0800	1.1200	1.0590	1.0800	1.0800	244,100
Jan 20, 2026	1.0300	1.1200	1.0200	1.0700	1.0700	542,200
Jan 16, 2026	1.0900	1.0900	1.0300	1.0300	1.0300	182,400
Jan 15, 2026	1.0800	1.0850	1.0500	1.0600	1.0600	227,900
Jan 14, 2026	1.0600	1.1100	1.0400	1.1000	1.1000	271,200
Jan 13, 2026	1.1300	1.1300	1.0600	1.0600	1.0600	274,200
Jan 12, 2026	1.1300	1.1300	1.0680	1.1200	1.1200	303,400
Jan 9, 2026	1.1200	1.1600	1.1000	1.1100	1.1100	271,200
Jan 8, 2026	1.1500	1.1580	1.0800	1.0800	1.0800	276,900
Jan 7, 2026	1.1200	1.1800	1.1100	1.1500	1.1500	285,400
Jan 6, 2026	1.1300	1.1500	1.0900	1.1000	1.1000	233,900
Jan 5, 2026	1.1300	1.1500	1.1000	1.1300	1.1300	276,700
Jan 2, 2026	1.0600	1.1200	1.0500	1.1000	1.1000	242,600
Dec 31, 2025	1.0400	1.1000	1.0400	1.0400	1.0400	439,500
Dec 30, 2025	1.0900	1.0900	1.0400	1.0500	1.0500	346,800
Dec 29, 2025	1.0700	1.1300	1.0500	1.0600	1.0600	510,600
Dec 26, 2025	1.1400	1.1650	1.0600	1.0600	1.0600	622,200
Dec 24, 2025	1.1300	1.1700	1.1240	1.1500	1.1500	562,000
Dec 23, 2025	1.2200	1.2400	1.1400	1.1600	1.1600	519,500
Dec 22, 2025	1.2200	1.2750	1.1800	1.2200	1.2200	362,800
Dec 19, 2025	1.1900	1.2100	1.1600	1.2000	1.2000	473,900
Dec 18, 2025	1.2100	1.2400	1.1500	1.1700	1.1700	561,400
Dec 17, 2025	1.2400	1.2900	1.2100	1.2200	1.2200	389,700
Dec 16, 2025	1.2100	1.2750	1.1500	1.2500	1.2500	872,500
Dec 15, 2025	1.3000	1.3100	1.1900	1.2100	1.2100	1,081,000
Dec 12, 2025	1.3500	1.3700	1.2700	1.3100	1.3100	1,333,600
Dec 11, 2025	1.3600	1.4600	1.3500	1.4150	1.4150	1,899,400
Dec 10, 2025	1.5600	1.5700	1.3400	1.4900	1.4900	7,443,100
Dec 9, 2025	2.8350	2.8800	1.5150	1.5400	1.5400	73,591,900
Dec 8, 2025	2.2500	2.4800	2.1400	2.3900	2.3900	194,900
Dec 5, 2025	2.2400	2.2500	2.0600	2.1300	2.1300	131,700
Dec 4, 2025	2.2300	2.2300	2.1000	2.2200	2.2200	112,500
Dec 3, 2025	2.0780	2.2200	2.0600	2.2000	2.2000	87,600
Dec 2, 2025	2.0400	2.1800	2.0310	2.1000	2.1000	97,700
Dec 1, 2025	2.2100	2.2100	2.0500	2.0600	2.0600	86,800
Nov 28, 2025	2.1400	2.2500	2.1400	2.2300	2.2300	46,200
Nov 26, 2025	2.0600	2.1500	2.0500	2.1100	2.1100	74,100
Nov 25, 2025	2.0900	2.0900	2.0100	2.0800	2.0800	43,500
Nov 24, 2025	2.0200	2.1600	1.9400	2.0900	2.0900	198,700
Nov 21, 2025	1.8100	2.0000	1.7600	1.9400	1.9400	233,900
Nov 20, 2025	1.7500	1.8350	1.6600	1.8100	1.8100	88,500
Nov 19, 2025	1.7500	1.7900	1.6110	1.7600	1.7600	114,300
Nov 18, 2025	1.5300	1.7600	1.4800	1.7100	1.7100	136,600
Nov 17, 2025	1.6700	1.6800	1.4400	1.4500	1.4500	116,200
Nov 14, 2025	1.7400	1.8000	1.6050	1.6100	1.6100	128,800
Nov 13, 2025	1.8400	1.9900	1.7500	1.7900	1.7900	87,800
Nov 12, 2025	1.9400	1.9650	1.8400	1.8900	1.8900	65,800
Nov 11, 2025	1.8800	1.9280	1.8200	1.8300	1.8300	58,700
Nov 10, 2025	1.9800	1.9800	1.9100	1.9300	1.9300	83,700
Nov 7, 2025	1.8200	1.9500	1.8000	1.9500	1.9500	66,200
Nov 6, 2025	1.9200	1.9700	1.8100	1.8100	1.8100	87,000
Nov 5, 2025	1.8500	2.0400	1.8500	1.9400	1.9400	71,400
Nov 4, 2025	1.9200	2.0340	1.8000	1.8100	1.8100	123,700

Mobilize your Website

View Site in Mobile | Classic

Share by: