Skip to main content
SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
2.170
+0.050 (2.36%)
Mar 6, 2026, 10:08 AM EST - Market open

SenesTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.152.152.082.08--1.89%3,184
Mar 5, 20262.122.172.072.122.12-1.40%22,075
Mar 4, 20262.222.272.092.152.15-1.83%10,112
Mar 3, 20262.102.192.082.192.192.82%22,497
Mar 2, 20262.222.332.132.132.13-5.33%22,183
Feb 27, 20262.262.292.222.252.25-1.32%5,132
Feb 26, 20262.232.372.232.282.281.33%44,749
Feb 25, 20262.142.262.102.252.256.64%47,436
Feb 24, 20262.232.292.102.112.11-1.86%20,956
Feb 23, 20262.402.402.082.152.15-9.28%63,500
Feb 20, 20262.462.532.302.372.37-1.25%59,408
Feb 19, 20262.342.462.182.402.402.78%126,958
Feb 18, 20262.332.382.152.342.34-1.06%100,129
Feb 17, 20262.042.461.992.362.3618.00%227,930
Feb 13, 20261.752.061.622.002.0012.36%48,882
Feb 12, 20261.781.791.661.781.78-37,320
Feb 11, 20261.811.811.711.781.78-1.11%52,764
Feb 10, 20261.851.871.781.801.80-2.70%48,252
Feb 9, 20261.971.971.811.851.85-1.07%55,036
Feb 6, 20261.841.941.811.871.875.06%47,920
Feb 5, 20261.811.841.751.781.78-3.26%61,251
Feb 4, 20261.851.871.781.841.84-2.39%66,195
Feb 3, 20262.022.021.761.891.89-7.14%70,732
Feb 2, 20261.832.191.752.032.039.73%215,319
Jan 30, 20261.871.921.761.851.85-1.60%27,027
Jan 29, 20261.902.001.681.881.88-1.05%136,186
Jan 28, 20261.961.961.881.901.90-1.04%38,436
Jan 27, 20261.981.981.911.921.92-1.54%56,165
Jan 26, 20262.062.061.951.951.95-2.50%34,902
Jan 23, 20262.052.122.002.002.00-1.48%21,668
Jan 22, 20262.112.122.022.032.03-0.49%34,063
Jan 21, 20262.062.082.042.042.04-0.49%18,547
Jan 20, 20262.042.112.032.052.05-1.91%37,762
Jan 16, 20262.162.172.092.092.09-1.42%33,805
Jan 15, 20262.092.142.092.122.122.42%15,446
Jan 14, 20262.122.122.062.072.07-2.36%23,506
Jan 13, 20262.222.232.102.122.12-4.07%26,240
Jan 12, 20262.332.332.202.212.21-0.45%10,430
Jan 9, 20262.302.302.212.222.22-1.77%15,730
Jan 8, 20262.232.272.202.262.262.26%9,331
Jan 7, 20262.222.272.202.212.21-2.21%21,779
Jan 6, 20262.242.322.202.262.260.89%30,946
Jan 5, 20262.182.292.182.242.241.36%40,817
Jan 2, 20262.182.232.162.212.213.27%19,454
Dec 31, 20252.162.212.002.142.14-0.93%134,420
Dec 30, 20252.202.232.092.162.16-4.42%146,762
Dec 29, 20252.252.362.152.262.26-2.59%104,106
Dec 26, 20252.302.332.222.322.32-0.43%33,098
Dec 24, 20252.322.342.272.332.33-0.85%32,117
Dec 23, 20252.322.382.252.352.350.86%11,174
Dec 22, 20252.392.482.302.332.33-49,007
Dec 19, 20252.442.532.332.332.33-3.72%48,870
Dec 18, 20252.312.502.312.422.428.04%56,383
Dec 17, 20252.362.402.232.242.24-4.27%118,755
Dec 16, 20252.462.532.302.342.34-4.88%66,600
Dec 15, 20252.572.612.402.462.46-4.28%72,075
Dec 12, 20252.922.942.522.572.57-7.22%42,292
Dec 11, 20252.902.932.772.772.77-5.14%9,688
Dec 10, 20252.742.942.742.922.924.29%32,011
Dec 9, 20252.742.922.712.802.801.45%14,272
Dec 8, 20252.812.872.702.762.76-7.07%36,019
Dec 5, 20252.973.032.922.972.971.71%32,325
Dec 4, 20252.882.992.872.922.921.39%21,713
Dec 3, 20252.642.992.642.882.886.27%30,948
Dec 2, 20252.642.762.622.712.711.12%13,538
Dec 1, 20252.852.912.682.682.68-7.90%13,615
Nov 28, 20252.862.922.832.912.913.56%17,370
Nov 26, 20252.752.872.692.812.81-2.43%19,192
Nov 25, 20252.782.962.722.882.883.60%77,790
Nov 24, 20252.572.972.572.782.789.02%88,832
Nov 21, 20252.442.632.342.552.554.94%99,402
Nov 20, 20252.532.652.372.432.43-4.71%116,863
Nov 19, 20252.762.762.502.552.55-7.61%146,192
Nov 18, 20252.702.802.642.762.76-0.72%70,272
Nov 17, 20252.862.862.702.782.78-2.11%51,969
Nov 14, 20252.752.852.602.842.840.35%108,910
Nov 13, 20253.023.022.752.832.83-5.35%165,992
Nov 12, 20253.193.402.992.992.99-6.42%110,480
Nov 11, 20253.063.363.063.203.20-8.19%158,158
Nov 10, 20253.543.613.303.483.482.65%140,383
Nov 7, 20253.073.473.033.393.3911.51%79,770
Nov 6, 20253.113.263.003.043.04-5.59%94,380
Nov 5, 20253.113.303.063.223.224.21%28,506
Nov 4, 20253.293.413.093.093.09-6.08%63,840
Nov 3, 20253.353.433.133.293.29-0.90%28,736
Oct 31, 20253.353.423.203.323.32-0.90%114,223
Oct 30, 20253.403.473.253.353.350.30%63,325
Oct 29, 20253.533.553.323.343.34-5.38%55,255
Oct 28, 20253.683.703.533.533.53-4.34%61,095
Oct 27, 20253.773.803.613.693.69-1.86%70,793
Oct 24, 20253.773.853.733.763.761.08%53,446
Oct 23, 20253.643.903.643.723.723.62%59,903
Oct 22, 20253.803.863.593.593.59-3.75%60,495
Oct 21, 20253.924.013.713.733.73-7.67%32,371
Oct 20, 20253.804.043.804.044.047.45%38,806
Oct 17, 20253.803.873.633.763.76-1.05%71,895
Oct 16, 20254.074.173.803.803.80-6.17%27,228
Oct 15, 20254.034.193.934.054.051.25%44,770
Oct 14, 20254.054.133.924.004.00-2.68%78,735
Oct 13, 20253.914.283.904.114.117.03%71,477