Skip to main content
SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
1.460
-0.020 (-1.35%)
At close: Apr 28, 2026, 4:00 PM EDT
1.430
-0.030 (-2.05%)
After-hours: Apr 28, 2026, 6:45 PM EDT

SenesTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.481.511.441.491.490.68%10,139
Apr 27, 20261.551.571.411.481.48-5.73%73,191
Apr 24, 20261.581.581.551.571.572.01%21,704
Apr 23, 20261.601.621.521.541.54-2.78%37,675
Apr 22, 20261.601.631.561.581.58-1.06%9,105
Apr 21, 20261.621.651.561.601.60-3.03%35,309
Apr 20, 20261.611.671.601.651.653.12%10,741
Apr 17, 20261.631.671.601.601.60-1.23%10,519
Apr 16, 20261.651.661.581.621.62-1.22%6,815
Apr 15, 20261.621.641.621.641.64-4,609
Apr 14, 20261.621.691.601.641.645.13%17,013
Apr 13, 20261.631.631.561.561.56-2.50%30,885
Apr 10, 20261.681.721.601.601.60-1.23%11,490
Apr 9, 20261.621.721.601.621.621.25%7,966
Apr 8, 20261.721.751.571.601.60-3.03%46,578
Apr 7, 20261.621.681.581.651.651.23%8,108
Apr 6, 20261.691.691.541.631.630.62%44,564
Apr 2, 20261.641.731.541.621.62-3.57%28,729
Apr 1, 20261.681.691.651.681.682.44%12,707
Mar 31, 20261.621.691.591.641.643.14%15,617
Mar 30, 20261.681.701.571.591.59-4.79%45,629
Mar 27, 20261.731.781.671.671.67-4.02%22,756
Mar 26, 20261.761.781.711.741.74-0.57%12,065
Mar 25, 20261.821.821.721.751.75-2.23%39,744
Mar 24, 20261.761.821.751.791.79-2.72%34,479
Mar 23, 20261.811.841.741.841.843.37%26,954
Mar 20, 20261.761.851.711.781.782.30%69,437
Mar 19, 20261.921.921.721.741.74-9.37%76,765
Mar 18, 20261.881.941.781.921.928.47%94,799
Mar 17, 20261.901.901.731.771.77-4.84%77,169
Mar 16, 20261.951.951.701.861.86-3.12%66,556
Mar 13, 20261.802.111.801.921.92-15.04%287,150
Mar 12, 20262.102.372.042.262.269.71%122,410
Mar 11, 20261.982.141.982.062.064.04%11,828
Mar 10, 20262.122.131.941.981.98-6.60%34,848
Mar 9, 20262.122.182.082.122.12-2.30%17,069
Mar 6, 20262.152.182.082.172.172.36%7,843
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