NASDAQ:SNTI | Historical Stock Price | Senti Biosciences Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$1.07$3.38$10.70$33.93$107.522021-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$98.60$98.6016,680——
2021-12-30$98.60$98.6024,990——
2021-12-29$98.50$98.506,130——
2021-12-28$98.90$98.9031,230——
2021-12-27$99.00$99.006,410——
2021-12-23$98.50$98.5087,930——
2021-12-22$98.50$98.507,240——
2021-12-21$99.00$99.006,440——
2021-12-20$98.80$98.80426,180——
2021-12-17$100.40$100.403,390——
2021-12-16$98.70$98.702,120——
2021-12-15$100.90$100.908,170——
2021-12-14$99.30$99.305,710——
2021-12-13$99.00$99.005,900——
2021-12-10$98.90$98.90630——
2021-12-09$99.40$99.401,570——
2021-12-08$99.50$99.508,460——
2021-12-07$99.20$99.2010,960——
2021-12-06$99.90$99.904,810——
2021-12-03$99.00$99.008,280——
2021-12-02$98.90$98.90460——
2021-12-01$98.70$98.706,070——
2021-11-30$98.80$98.802,860——
2021-11-29$99.30$99.304,390——
2021-11-26$99.80$99.801,330——
2021-11-24$99.40$99.403,390——
2021-11-23$99.90$99.904,990——
2021-11-22$99.80$99.805,780——
2021-11-19$100.00$100.0037,620——
2021-11-18$100.10$100.109,080——
2021-11-17$99.80$99.807,010——
2021-11-16$100.50$100.505,470——
2021-11-15$100.30$100.307,580——
2021-11-12$99.90$99.905,930——
2021-11-11$100.20$100.203,900——
2021-11-10$101.10$101.105,520——
2021-11-09$101.10$101.103,600——
2021-11-08$100.90$100.905,520——
2021-11-05$100.40$100.404,310——
2021-11-04$101.00$101.002,600——
2021-11-03$102.00$102.00440——
2021-11-02$102.40$102.40800——
2021-11-01$102.00$102.001,170——
2021-10-29$100.90$100.90120——
2021-10-28$100.80$100.80620——
2021-10-27$100.50$100.5011,610——
2021-10-26$100.80$100.8013,370——
2021-10-25$99.80$99.802,210——
2021-10-22$99.60$99.601,060——
2021-10-21$99.60$99.601,250——
2021-10-20$100.40$100.40700——
2021-10-19$100.00$100.002,910——
2021-10-18$99.00$99.005,870——
2021-10-15$99.50$99.50740——
2021-10-14$99.90$99.907,450——
2021-10-13$99.80$99.80780——
2021-10-12$98.90$98.9070——
2021-10-11$98.80$98.80860——
2021-10-08$99.10$99.102,100——
2021-10-07$99.00$99.001,520——
2021-10-06$98.70$98.703,870——
2021-10-05$98.90$98.90280——
2021-10-04$98.70$98.704,020——
2021-10-01$98.80$98.801,550——
2021-09-30$99.40$99.404,760——
2021-09-29$98.80$98.802,850——
2021-09-28$98.70$98.702,380——
2021-09-27$99.10$99.10980——
2021-09-24$98.50$98.503,010——
2021-09-23$99.10$99.101,380——
2021-09-22$99.20$99.203,110——
2021-09-21$99.30$99.303,420——
2021-09-20$98.60$98.604,770——
2021-09-17$99.50$99.502,880——
2021-09-16$99.80$99.80310——
2021-09-15$99.90$99.904,190——
2021-09-14$99.20$99.20890——
2021-09-13$99.10$99.101,040——
2021-09-10$99.10$99.101,200——
2021-09-09$99.30$99.30650——
2021-09-08$99.00$99.00550——
2021-09-07$99.50$99.502,280——
2021-09-03$99.00$99.003,130——
2021-09-02$99.30$99.30350——
2021-09-01$99.40$99.401,360——
2021-08-31$99.20$99.202,260——
2021-08-30$99.90$99.9045,270——
2021-08-27$99.40$99.406,610——
2021-08-26$98.85$98.85640——
2021-08-25$98.40$98.40560——
2021-08-24$98.00$98.00370——
2021-08-23$97.50$97.50460——
2021-08-20$97.30$97.301,540——
2021-08-19$97.00$97.002,710——
2021-08-18$97.60$97.6011,290——
2021-08-17$96.60$96.606,920——
2021-08-16$96.70$96.703,350——
2021-08-13$97.50$97.503,850——
2021-08-12$97.70$97.7020,620——
2021-08-11$97.30$97.302,860——
2021-08-10$97.60$97.60350——
2021-08-09$97.70$97.70650——
2021-08-06$97.85$97.85490——
2021-08-05$97.90$97.90280——
2021-08-04$97.20$97.204,750——
2021-08-03$97.10$97.1018,300——
2021-08-02$97.20$97.201,490——
2021-07-30$98.40$98.4021,370——
2021-07-29$98.20$98.20920——
2021-07-28$98.00$98.005,930——
2021-07-27$97.60$97.60910——
2021-07-26$98.40$98.40660——
2021-07-23$98.80$98.80340——
2021-07-22$99.20$99.20210——
2021-07-21$99.40$99.40340——
2021-07-20$99.90$99.90770——
2021-07-19$97.80$97.80620——
2021-07-16$98.40$98.402,020——
2021-07-15$98.50$98.501,200——
2021-07-14$98.30$98.3024,690——
2021-07-13$98.60$98.604,990——
2021-07-12$99.00$99.0011,430——
2021-07-09$99.40$99.40850——
2021-07-08$99.20$99.201,570——
2021-07-07$99.00$99.001,900——
2021-07-06$99.40$99.404,840——
2021-07-02$99.50$99.504,990——
2021-07-01$99.20$99.203,310——
2021-06-30$99.40$99.401,640——
2021-06-29$99.80$99.801,550——
2021-06-28$100.00$100.005,940——
2021-06-25$99.50$99.5034,730——
2021-06-24$100.00$100.002,870——
2021-06-23$99.40$99.40600——
2021-06-22$99.50$99.501,710——
2021-06-21$99.10$99.107,210——
2021-06-18$99.80$99.806,430——
2021-06-17$99.60$99.601,640——
2021-06-16$99.40$99.4015,270——
2021-06-15$99.70$99.703,580——
2021-06-14$100.40$100.402,390——
2021-06-11$99.90$99.901,820——
2021-06-10$99.70$99.703,620——
2021-06-09$99.50$99.508,810——
2021-06-08$100.00$100.002,920——
2021-06-07$99.90$99.905,180——
2021-06-04$100.00$100.005,240——
2021-06-03$99.70$99.70880——
2021-06-02$99.90$99.902,270——
2021-06-01$99.90$99.9011,420——
2021-05-28$100.00$100.0017,390——
2021-05-27$100.50$100.5031,310——
2021-05-26$99.80$99.80191,390——