SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
2.970
+0.050 (1.71%)
At close: Dec 5, 2025, 4:00 PM EST
2.921
-0.049 (-1.64%)
After-hours: Dec 5, 2025, 7:46 PM EST
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.97 | 3.03 | 2.92 | 2.97 | 2.97 | 1.71% | 32,325 |
| Dec 4, 2025 | 2.88 | 2.99 | 2.87 | 2.92 | 2.92 | 1.39% | 19,713 |
| Dec 3, 2025 | 2.64 | 2.99 | 2.64 | 2.88 | 2.88 | 6.27% | 30,948 |
| Dec 2, 2025 | 2.64 | 2.76 | 2.62 | 2.71 | 2.71 | 1.12% | 13,538 |
| Dec 1, 2025 | 2.85 | 2.91 | 2.68 | 2.68 | 2.68 | -7.90% | 13,615 |
| Nov 28, 2025 | 2.86 | 2.92 | 2.83 | 2.91 | 2.91 | 3.56% | 17,358 |
| Nov 26, 2025 | 2.75 | 2.87 | 2.69 | 2.81 | 2.81 | -2.43% | 19,192 |
| Nov 25, 2025 | 2.78 | 2.96 | 2.72 | 2.88 | 2.88 | 3.60% | 77,790 |
| Nov 24, 2025 | 2.57 | 2.97 | 2.57 | 2.78 | 2.78 | 9.02% | 88,832 |
| Nov 21, 2025 | 2.44 | 2.63 | 2.34 | 2.55 | 2.55 | 4.94% | 99,402 |
| Nov 20, 2025 | 2.53 | 2.65 | 2.37 | 2.43 | 2.43 | -4.71% | 116,863 |
| Nov 19, 2025 | 2.76 | 2.76 | 2.50 | 2.55 | 2.55 | -7.61% | 146,192 |
| Nov 18, 2025 | 2.70 | 2.80 | 2.64 | 2.76 | 2.76 | -0.72% | 70,272 |
| Nov 17, 2025 | 2.86 | 2.86 | 2.70 | 2.78 | 2.78 | -2.11% | 51,969 |
| Nov 14, 2025 | 2.75 | 2.85 | 2.60 | 2.84 | 2.84 | 0.35% | 108,910 |
| Nov 13, 2025 | 3.02 | 3.02 | 2.75 | 2.83 | 2.83 | -5.35% | 165,992 |
| Nov 12, 2025 | 3.19 | 3.40 | 2.99 | 2.99 | 2.99 | -6.42% | 110,480 |
| Nov 11, 2025 | 3.06 | 3.36 | 3.06 | 3.20 | 3.20 | -8.19% | 158,158 |
| Nov 10, 2025 | 3.54 | 3.61 | 3.30 | 3.48 | 3.48 | 2.65% | 140,383 |
| Nov 7, 2025 | 3.07 | 3.47 | 3.03 | 3.39 | 3.39 | 11.51% | 79,770 |
| Nov 6, 2025 | 3.11 | 3.26 | 3.00 | 3.04 | 3.04 | -5.59% | 94,380 |
| Nov 5, 2025 | 3.11 | 3.30 | 3.06 | 3.22 | 3.22 | 4.21% | 28,506 |
| Nov 4, 2025 | 3.29 | 3.41 | 3.09 | 3.09 | 3.09 | -6.08% | 63,840 |
| Nov 3, 2025 | 3.35 | 3.43 | 3.13 | 3.29 | 3.29 | -0.90% | 28,736 |
| Oct 31, 2025 | 3.35 | 3.42 | 3.20 | 3.32 | 3.32 | -0.90% | 114,223 |
| Oct 30, 2025 | 3.40 | 3.47 | 3.25 | 3.35 | 3.35 | 0.30% | 63,325 |
| Oct 29, 2025 | 3.53 | 3.55 | 3.32 | 3.34 | 3.34 | -5.38% | 55,255 |
| Oct 28, 2025 | 3.68 | 3.70 | 3.53 | 3.53 | 3.53 | -4.34% | 61,095 |
| Oct 27, 2025 | 3.77 | 3.80 | 3.61 | 3.69 | 3.69 | -1.86% | 70,793 |
| Oct 24, 2025 | 3.77 | 3.85 | 3.73 | 3.76 | 3.76 | 1.08% | 53,446 |
| Oct 23, 2025 | 3.64 | 3.90 | 3.64 | 3.72 | 3.72 | 3.62% | 59,903 |
| Oct 22, 2025 | 3.80 | 3.86 | 3.59 | 3.59 | 3.59 | -3.75% | 60,495 |
| Oct 21, 2025 | 3.92 | 4.01 | 3.71 | 3.73 | 3.73 | -7.67% | 32,371 |
| Oct 20, 2025 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | 7.45% | 38,806 |
| Oct 17, 2025 | 3.80 | 3.87 | 3.63 | 3.76 | 3.76 | -1.05% | 71,895 |
| Oct 16, 2025 | 4.07 | 4.17 | 3.80 | 3.80 | 3.80 | -6.17% | 27,228 |
| Oct 15, 2025 | 4.03 | 4.19 | 3.93 | 4.05 | 4.05 | 1.25% | 44,770 |
| Oct 14, 2025 | 4.05 | 4.13 | 3.92 | 4.00 | 4.00 | -2.68% | 78,735 |
| Oct 13, 2025 | 3.91 | 4.28 | 3.90 | 4.11 | 4.11 | 7.03% | 71,477 |
| Oct 10, 2025 | 4.15 | 4.33 | 3.80 | 3.84 | 3.84 | -7.02% | 125,403 |
| Oct 9, 2025 | 4.33 | 4.35 | 4.13 | 4.13 | 4.13 | -4.62% | 74,079 |
| Oct 8, 2025 | 4.17 | 4.45 | 4.11 | 4.33 | 4.33 | 4.34% | 84,825 |
| Oct 7, 2025 | 4.22 | 4.28 | 4.00 | 4.15 | 4.15 | -2.12% | 151,377 |
| Oct 6, 2025 | 3.77 | 4.25 | 3.76 | 4.24 | 4.24 | 12.47% | 223,687 |
| Oct 3, 2025 | 3.96 | 4.26 | 3.74 | 3.77 | 3.77 | -4.31% | 277,408 |
| Oct 2, 2025 | 4.07 | 4.29 | 3.89 | 3.94 | 3.94 | -3.19% | 189,726 |
| Oct 1, 2025 | 4.38 | 4.38 | 3.96 | 4.07 | 4.07 | -7.29% | 162,498 |
| Sep 30, 2025 | 4.54 | 4.61 | 4.27 | 4.39 | 4.39 | -2.66% | 105,943 |
| Sep 29, 2025 | 4.63 | 4.65 | 4.47 | 4.51 | 4.51 | -2.80% | 71,506 |
| Sep 26, 2025 | 4.62 | 4.76 | 4.46 | 4.64 | 4.64 | 5.45% | 121,135 |
| Sep 25, 2025 | 4.61 | 4.71 | 4.31 | 4.40 | 4.40 | -4.14% | 97,023 |
| Sep 24, 2025 | 4.66 | 4.77 | 4.55 | 4.59 | 4.59 | - | 41,863 |
| Sep 23, 2025 | 4.80 | 4.86 | 4.58 | 4.59 | 4.59 | -4.77% | 73,845 |
| Sep 22, 2025 | 4.90 | 5.00 | 4.77 | 4.82 | 4.82 | -0.82% | 70,254 |
| Sep 19, 2025 | 4.78 | 4.88 | 4.69 | 4.86 | 4.86 | 3.62% | 153,991 |
| Sep 18, 2025 | 4.59 | 4.81 | 4.59 | 4.69 | 4.69 | 1.96% | 62,879 |
| Sep 17, 2025 | 4.71 | 4.78 | 4.60 | 4.60 | 4.60 | -2.54% | 88,273 |
| Sep 16, 2025 | 4.84 | 4.91 | 4.70 | 4.72 | 4.72 | -2.88% | 86,112 |
| Sep 15, 2025 | 5.11 | 5.13 | 4.86 | 4.86 | 4.86 | -5.63% | 194,686 |
| Sep 12, 2025 | 5.00 | 5.26 | 4.84 | 5.15 | 5.15 | 3.41% | 176,835 |
| Sep 11, 2025 | 4.95 | 5.14 | 4.91 | 4.98 | 4.98 | 2.05% | 83,560 |
| Sep 10, 2025 | 5.20 | 5.35 | 4.78 | 4.88 | 4.88 | -3.94% | 332,905 |
| Sep 9, 2025 | 5.02 | 5.15 | 4.87 | 5.08 | 5.08 | 1.20% | 161,845 |
| Sep 8, 2025 | 5.09 | 5.13 | 4.91 | 5.02 | 5.02 | -0.20% | 142,000 |
| Sep 5, 2025 | 4.90 | 5.15 | 4.85 | 5.03 | 5.03 | 3.07% | 115,955 |
| Sep 4, 2025 | 4.89 | 4.93 | 4.76 | 4.88 | 4.88 | -0.41% | 63,013 |
| Sep 3, 2025 | 4.97 | 5.08 | 4.81 | 4.90 | 4.90 | -2.00% | 90,286 |
| Sep 2, 2025 | 4.94 | 5.09 | 4.82 | 5.00 | 5.00 | 1.21% | 114,187 |
| Aug 29, 2025 | 4.86 | 5.00 | 4.74 | 4.94 | 4.94 | 1.65% | 95,529 |
| Aug 28, 2025 | 4.75 | 4.90 | 4.68 | 4.86 | 4.86 | 2.75% | 76,113 |
| Aug 27, 2025 | 4.70 | 4.88 | 4.70 | 4.73 | 4.73 | -0.21% | 50,602 |
| Aug 26, 2025 | 4.72 | 4.79 | 4.63 | 4.74 | 4.74 | 1.72% | 15,384 |
| Aug 25, 2025 | 4.60 | 4.80 | 4.52 | 4.66 | 4.66 | 1.30% | 90,725 |
| Aug 22, 2025 | 4.55 | 4.71 | 4.45 | 4.60 | 4.60 | 2.22% | 77,003 |
| Aug 21, 2025 | 4.55 | 4.61 | 4.40 | 4.50 | 4.50 | -2.17% | 39,838 |
| Aug 20, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | - | 62,189 |
| Aug 19, 2025 | 4.77 | 4.88 | 4.53 | 4.60 | 4.60 | -4.17% | 53,683 |
| Aug 18, 2025 | 4.75 | 4.85 | 4.70 | 4.80 | 4.80 | 2.78% | 46,526 |
| Aug 15, 2025 | 4.64 | 4.69 | 4.51 | 4.67 | 4.67 | 1.30% | 51,898 |
| Aug 14, 2025 | 4.77 | 4.78 | 4.47 | 4.61 | 4.61 | -2.95% | 93,111 |
| Aug 13, 2025 | 4.53 | 4.78 | 4.53 | 4.75 | 4.75 | 3.49% | 79,280 |
| Aug 12, 2025 | 4.45 | 4.59 | 4.33 | 4.59 | 4.59 | 5.03% | 89,374 |
| Aug 11, 2025 | 4.65 | 4.65 | 4.30 | 4.37 | 4.37 | -6.82% | 248,519 |
| Aug 8, 2025 | 5.23 | 5.31 | 4.63 | 4.69 | 4.69 | -12.99% | 457,400 |
| Aug 7, 2025 | 5.40 | 5.42 | 5.10 | 5.39 | 5.39 | 4.46% | 313,748 |
| Aug 6, 2025 | 5.41 | 5.53 | 5.07 | 5.16 | 5.16 | -3.73% | 168,362 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.25 | 5.36 | 5.36 | -12.85% | 416,817 |
| Aug 4, 2025 | 5.35 | 6.24 | 5.35 | 6.15 | 6.15 | 17.14% | 316,233 |
| Aug 1, 2025 | 5.15 | 5.28 | 4.98 | 5.25 | 5.25 | 0.19% | 98,101 |
| Jul 31, 2025 | 5.03 | 5.37 | 5.03 | 5.24 | 5.24 | 2.95% | 73,663 |
| Jul 30, 2025 | 5.25 | 5.55 | 4.96 | 5.09 | 5.09 | -1.74% | 63,772 |
| Jul 29, 2025 | 5.56 | 5.56 | 5.11 | 5.18 | 5.18 | -5.30% | 116,233 |
| Jul 28, 2025 | 5.70 | 5.74 | 5.44 | 5.47 | 5.47 | -3.10% | 79,176 |
| Jul 25, 2025 | 5.74 | 5.80 | 5.55 | 5.65 | 5.65 | 0.37% | 81,206 |
| Jul 24, 2025 | 5.83 | 5.86 | 5.61 | 5.62 | 5.62 | -3.37% | 107,073 |
| Jul 23, 2025 | 5.80 | 5.99 | 5.50 | 5.82 | 5.82 | 4.11% | 359,880 |
| Jul 22, 2025 | 4.41 | 5.80 | 4.41 | 5.59 | 5.59 | 27.05% | 554,668 |
| Jul 21, 2025 | 4.60 | 4.61 | 4.31 | 4.40 | 4.40 | -4.35% | 148,496 |
| Jul 18, 2025 | 4.77 | 4.79 | 4.52 | 4.60 | 4.60 | -1.50% | 70,724 |
| Jul 17, 2025 | 4.96 | 5.00 | 4.66 | 4.67 | 4.67 | -3.31% | 52,785 |