Sensei Biotherapeutics, Inc. - Common Stock (SNSE)
10.56
+0.10 (0.96%)
NASDAQ · Last Trade: Oct 24th, 7:38 PM EDT
Historical Prices For Sensei Biotherapeutics, Inc. - Common Stock (SNSE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 10.78 | 11.86 | 10.00 | 10.56 | 3,981 | 10.56 |
| 10/23/2025 | 10.01 | 10.97 | 10.01 | 10.46 | 17,021 | 10.46 |
| 10/22/2025 | 11.09 | 11.34 | 10.53 | 10.81 | 14,546 | 10.81 |
| 10/21/2025 | 10.28 | 11.60 | 10.00 | 11.20 | 22,940 | 11.20 |
| 10/20/2025 | 12.01 | 12.85 | 10.56 | 11.02 | 68,966 | 11.02 |
| 10/17/2025 | 15.05 | 17.55 | 10.52 | 11.70 | 781,009 | 11.70 |
| 10/16/2025 | 13.67 | 18.35 | 13.50 | 17.57 | 124,192 | 17.57 |
| 10/15/2025 | 12.87 | 13.73 | 11.82 | 13.68 | 30,130 | 13.68 |
| 10/14/2025 | 11.78 | 12.74 | 11.48 | 12.74 | 45,394 | 12.74 |
| 10/13/2025 | 11.46 | 11.80 | 11.37 | 11.79 | 3,656 | 11.79 |
| 10/10/2025 | 11.86 | 12.06 | 11.00 | 11.26 | 8,576 | 11.26 |
| 10/09/2025 | 11.98 | 12.00 | 11.49 | 11.59 | 18,097 | 11.59 |
| 10/08/2025 | 11.49 | 12.24 | 11.20 | 11.48 | 40,678 | 11.48 |
| 10/07/2025 | 9.43 | 11.29 | 9.43 | 11.26 | 39,967 | 11.26 |
| 10/06/2025 | 9.35 | 9.57 | 9.35 | 9.51 | 1,963 | 9.51 |
| 10/03/2025 | 9.69 | 9.78 | 9.46 | 9.55 | 12,099 | 9.55 |
| 10/02/2025 | 9.78 | 9.78 | 9.40 | 9.40 | 2,521 | 9.40 |
| 10/01/2025 | 9.48 | 10.00 | 9.15 | 9.80 | 8,773 | 9.80 |
| 9/30/2025 | 9.30 | 9.50 | 9.24 | 9.45 | 2,349 | 9.45 |
| 9/29/2025 | 9.61 | 9.88 | 8.86 | 9.55 | 10,075 | 9.55 |
| 9/26/2025 | 8.80 | 8.80 | 8.80 | 8.80 | 500 | 8.80 |
| 9/25/2025 | 8.76 | 8.91 | 8.76 | 8.77 | 824 | 8.77 |
| 9/24/2025 | 9.03 | 9.21 | 8.50 | 9.02 | 2,726 | 9.02 |
| 9/23/2025 | 9.02 | 9.25 | 9.00 | 9.13 | 5,433 | 9.13 |
| 9/22/2025 | 9.19 | 9.20 | 8.95 | 8.95 | 2,320 | 8.95 |
| 9/19/2025 | 8.90 | 9.46 | 8.50 | 9.00 | 3,037 | 9.00 |
| 9/18/2025 | 8.78 | 9.30 | 8.78 | 9.30 | 1,556 | 9.30 |
| 9/17/2025 | 8.60 | 9.17 | 8.60 | 9.00 | 3,686 | 9.00 |
| 9/16/2025 | 9.46 | 9.46 | 8.41 | 8.90 | 1,165 | 8.90 |
| 9/15/2025 | 8.89 | 9.49 | 8.89 | 9.02 | 1,718 | 9.02 |
| 9/12/2025 | 9.44 | 9.44 | 8.90 | 8.98 | 1,292 | 8.98 |
| 9/11/2025 | 8.96 | 9.50 | 8.96 | 9.35 | 4,967 | 9.35 |
| 9/10/2025 | 8.70 | 8.70 | 8.27 | 8.50 | 1,776 | 8.50 |
| 9/09/2025 | 8.34 | 8.48 | 8.25 | 8.25 | 1,928 | 8.25 |
| 9/08/2025 | 9.01 | 9.20 | 7.93 | 7.93 | 3,174 | 7.93 |
| 9/05/2025 | 8.75 | 8.79 | 8.32 | 8.32 | 9,890 | 8.32 |
| 9/04/2025 | 8.59 | 9.08 | 8.59 | 8.81 | 4,358 | 8.81 |
| 9/03/2025 | 7.94 | 8.68 | 7.80 | 8.68 | 14,775 | 8.68 |
| 9/02/2025 | 8.20 | 8.28 | 7.79 | 7.85 | 4,706 | 7.85 |
| 8/28/2025 | 8.02 | 0.00 | 8.36 | 8.36 | 1,965 | 8.36 |
| 8/27/2025 | 7.66 | 8.40 | 7.65 | 8.02 | 6,101 | 8.02 |
| 8/26/2025 | 8.43 | 8.70 | 7.83 | 7.83 | 10,578 | 7.83 |
| 8/25/2025 | 7.62 | 8.34 | 7.62 | 8.11 | 8,775 | 8.11 |
| 8/22/2025 | 7.65 | 8.36 | 7.65 | 7.96 | 10,826 | 7.96 |
| 8/21/2025 | 8.21 | 8.21 | 7.49 | 7.55 | 6,099 | 7.55 |
| 8/20/2025 | 7.57 | 8.19 | 7.21 | 7.96 | 16,540 | 7.96 |
| 8/19/2025 | 8.20 | 8.40 | 7.85 | 7.98 | 14,175 | 7.98 |
| 8/18/2025 | 8.81 | 9.06 | 8.27 | 8.27 | 37,823 | 8.27 |
| 8/15/2025 | 7.42 | 9.22 | 7.31 | 8.68 | 49,680 | 8.68 |
| 8/14/2025 | 7.47 | 7.50 | 7.47 | 7.50 | 1,242 | 7.50 |
| 8/13/2025 | 7.65 | 7.65 | 7.34 | 7.56 | 5,865 | 7.56 |
| 8/12/2025 | 7.39 | 8.13 | 7.35 | 7.56 | 11,254 | 7.56 |
| 8/11/2025 | 8.22 | 8.23 | 7.38 | 7.49 | 29,526 | 7.49 |
| 8/08/2025 | 7.20 | 7.65 | 7.20 | 7.65 | 81,469 | 7.65 |
| 8/07/2025 | 7.75 | 7.75 | 7.20 | 7.21 | 6,521 | 7.21 |
| 8/06/2025 | 8.24 | 8.24 | 7.50 | 7.75 | 8,800 | 7.75 |
| 8/05/2025 | 8.27 | 8.50 | 7.91 | 8.24 | 8,492 | 8.24 |
| 8/04/2025 | 10.32 | 10.63 | 8.04 | 8.65 | 115,318 | 8.65 |
| 8/01/2025 | 7.48 | 10.99 | 7.37 | 10.32 | 213,366 | 10.32 |
| 7/31/2025 | 7.39 | 7.90 | 7.10 | 7.48 | 35,309 | 7.48 |
| 7/30/2025 | 6.87 | 7.31 | 6.87 | 7.31 | 5,567 | 7.31 |
| 7/29/2025 | 7.03 | 7.03 | 6.33 | 6.80 | 13,966 | 6.80 |
| 7/28/2025 | 6.84 | 7.13 | 6.84 | 7.00 | 9,382 | 7.00 |
| 7/25/2025 | 7.05 | 7.15 | 6.75 | 6.98 | 7,595 | 6.98 |