Senti Biosciences, Inc. (SNTI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +7.3%
- 3M
- +17.4%
- YTD
- -8.2%
- 1Y
- -54.3%
- 3Y
- -47.3%
- 5Y
- -60.0%
Loading 10-year price history...
SNTI Historical Performance
SNTI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -1.2%
- 2022 annual price return
- -85.7%
- 2023 annual price return
- -55.4%
- 2024 annual price return
- -46.9%
- 2025 annual price return
- -72.7%
- 2026 annual price return
- -14.2%
SNTI Stock Price Trajectory (2021–2026)
As of July 8, 2026, Senti Biosciences, Inc. (SNTI) trades at $1.01, representing a -54.3% return over the past year. The stock has delivered a -99.0% total return over five years (-60.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $105.40 on September 1, 2021. From this peak, SNTI has corrected -99.0%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers FATE (+184.9% 1Y), CRSP (+18.7% 1Y), and NTLA (+70.0% 1Y), SNTI has underperformed the peer group average. Compare SNTI vs FATE →
SNTI Historical Price Data · from 2021
Rows 1–50 of 1,284| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.09 | 1.09 | 0.99 | 1.01 | 110K | -6.48% |
| 2026-07-06 | 1.06 | 1.10 | 1.06 | 1.08 | 151K | -0.92% |
| 2026-07-02 | 1.08 | 1.11 | 1.07 | 1.09 | 110K | +2.83% |
| 2026-07-01 | 1.10 | 1.10 | 1.03 | 1.06 | 75K | -3.64% |
| 2026-06-30 | 1.11 | 1.12 | 1.08 | 1.10 | 100K | -0.90% |
| 2026-06-29 | 1.09 | 1.12 | 1.07 | 1.11 | 14K | +1.83% |
| 2026-06-26 | 1.08 | 1.15 | 1.05 | 1.09 | 0 | +1.87% |
| 2026-06-25 | 1.07 | 1.10 | 1.04 | 1.07 | 294K | -0.93% |
| 2026-06-24 | 0.93 | 1.09 | 0.93 | 1.08 | 555K | +16.82% |
| 2026-06-23 | 0.97 | 0.98 | 0.92 | 0.92 | 105K | -5.14% |
| 2026-06-22 | 1.00 | 1.01 | 0.97 | 0.97 | 260K | +4.60% |
| 2026-06-18 | 0.93 | 0.97 | 0.92 | 0.93 | 98K | -2.01% |
| 2026-06-17 | 0.95 | 0.98 | 0.94 | 0.95 | 112K | +2.24% |
| 2026-06-16 | 0.96 | 0.99 | 0.93 | 0.93 | 122K | -3.85% |
| 2026-06-15 | 0.97 | 1.00 | 0.95 | 0.97 | 236K | +0.73% |
| 2026-06-12 | 0.99 | 0.99 | 0.96 | 0.96 | 76K | -2.47% |
| 2026-06-11 | 0.97 | 1.00 | 0.94 | 0.98 | 106K | +2.54% |
| 2026-06-10 | 0.89 | 0.99 | 0.89 | 0.96 | 206K | +6.01% |
| 2026-06-09 | 0.95 | 1.00 | 0.91 | 0.91 | 178K | -3.81% |
| 2026-06-08 | 0.96 | 0.98 | 0.94 | 0.94 | 106K | -2.47% |
| 2026-06-05 | 0.97 | 1.00 | 0.94 | 0.97 | 10K | -3.46% |
| 2026-06-04 | 0.98 | 1.01 | 0.96 | 1.00 | 132K | +2.53% |
| 2026-06-03 | 1.01 | 1.01 | 0.98 | 0.98 | 147K | -0.86% |
| 2026-06-02 | 0.99 | 1.05 | 0.97 | 0.98 | 261K | +0.36% |
| 2026-06-01 | 0.94 | 1.02 | 0.94 | 0.98 | 280K | +3.02% |
| 2026-05-29 | 0.99 | 1.02 | 0.94 | 0.95 | 169K | -4.84% |
| 2026-05-28 | 1.01 | 1.02 | 0.99 | 1.00 | 130K | -0.99% |
| 2026-05-27 | 1.00 | 1.03 | 0.99 | 1.01 | 229K | +1.79% |
| 2026-05-26 | 0.99 | 1.02 | 0.99 | 0.99 | 256K | +0.54% |
| 2026-05-22 | 1.00 | 1.01 | 0.97 | 0.99 | 0 | +0.28% |
| 2026-05-21 | 1.00 | 1.01 | 0.94 | 0.98 | 246K | +0.42% |
| 2026-05-20 | 0.89 | 0.98 | 0.87 | 0.98 | 178K | +11.31% |
| 2026-05-19 | 0.94 | 0.94 | 0.86 | 0.88 | 200K | -6.35% |
| 2026-05-18 | 1.03 | 1.04 | 0.93 | 0.94 | 280K | -6.92% |
| 2026-05-15 | 1.05 | 1.06 | 1.00 | 1.01 | 166K | -2.88% |
| 2026-05-14 | 0.96 | 1.09 | 0.96 | 1.04 | 539K | +8.00% |
| 2026-05-13 | 0.97 | 0.99 | 0.96 | 0.96 | 121K | -0.72% |
| 2026-05-12 | 1.02 | 1.03 | 0.96 | 0.97 | 153K | -4.90% |
| 2026-05-11 | 1.02 | 1.08 | 1.00 | 1.02 | 262K | +3.47% |
| 2026-05-08 | 1.01 | 1.02 | 0.97 | 0.99 | 58K | +0.07% |
| 2026-05-07 | 0.98 | 1.05 | 0.95 | 0.99 | 154K | +1.41% |
| 2026-05-06 | 0.95 | 1.00 | 0.95 | 0.97 | 108K | +1.82% |
| 2026-05-05 | 0.95 | 0.96 | 0.95 | 0.95 | 5K | +1.21% |
| 2026-05-04 | 0.92 | 0.97 | 0.92 | 0.94 | 60K | -7.59% |
| 2026-05-01 | 0.96 | 1.04 | 0.94 | 1.02 | 260K | +10.28% |
| 2026-04-30 | 0.99 | 0.99 | 0.87 | 0.92 | 218K | -5.99% |
| 2026-04-29 | 0.93 | 1.00 | 0.92 | 0.98 | 140K | +2.98% |
| 2026-04-28 | 1.00 | 1.00 | 0.95 | 0.96 | 199K | -9.88% |
| 2026-04-27 | 1.03 | 1.10 | 1.00 | 1.06 | 198K | -2.75% |
| 2026-04-24 | 1.06 | 1.10 | 1.03 | 1.09 | 174K | +7.92% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SNTI — Frequently Asked Questions
Quick answers to the most common questions about buying SNTI stock.
How has SNTI stock performed recently?
SNTI declined -54.3% over the past year, below its 5-year annualized CAGR of -60.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SNTI's all-time high price?
Senti Biosciences, Inc. reached $105.40 on 2021-09-01. The 52-week high is $2.88. Current 1-year return of -54.3% places the stock further from historical peaks.
Where can I download SNTI historical price data?
This page provides SNTI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.