Senetas Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.02	2.02	1.98	1.98	1.98	-1.00%	5,885
Mar 3, 2026	2.05	2.06	2.00	2.00	2.00	-1.96%	3,058
Mar 2, 2026	2.10	2.10	2.01	2.04	2.04	-6.42%	11,203
Feb 27, 2026	2.07	2.21	2.07	2.18	2.18	6.34%	20,703
Feb 26, 2026	2.03	2.05	2.02	2.05	2.05	1.49%	6,197
Feb 25, 2026	2.14	2.14	2.00	2.02	2.02	-1.46%	101,472
Feb 24, 2026	2.28	2.28	2.05	2.05	2.05	-10.87%	5,459
Feb 23, 2026	2.32	2.32	2.30	2.30	2.30	-	1,901
Feb 20, 2026	2.18	2.37	2.18	2.30	2.30	3.60%	31,832
Feb 19, 2026	2.08	2.22	2.06	2.22	2.22	5.71%	12,642
Feb 18, 2026	2.10	2.11	2.01	2.10	2.10	-	8,922
Feb 17, 2026	2.29	2.29	2.10	2.10	2.10	-8.30%	2,902
Feb 16, 2026	2.29	2.29	2.29	2.29	2.29	-	84
Feb 13, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	8
Feb 12, 2026	2.30	2.30	2.30	2.30	2.30	-	25
Feb 11, 2026	2.30	2.30	2.30	2.30	2.30	-	3
Feb 10, 2026	2.27	2.30	2.23	2.30	2.30	4.07%	592
Feb 9, 2026	2.00	2.30	2.00	2.21	2.21	15.10%	11,856
Feb 6, 2026	2.02	2.02	1.92	1.92	1.92	-4.95%	4,300
Feb 5, 2026	1.98	2.02	1.98	2.02	2.02	1.00%	8
Feb 4, 2026	2.02	2.03	2.00	2.00	2.00	-0.99%	12,618
Feb 3, 2026	2.10	2.14	2.00	2.02	2.02	-3.35%	24,835
Feb 2, 2026	2.05	2.14	2.05	2.09	2.09	-0.48%	665
Jan 30, 2026	2.05	2.10	2.01	2.10	2.10	2.44%	6,715
Jan 29, 2026	2.05	2.05	2.05	2.05	2.05	-0.49%	9
Jan 28, 2026	2.05	2.10	2.04	2.06	2.06	-1.90%	13,807
Jan 27, 2026	2.21	2.22	2.00	2.10	2.10	-5.41%	29,314
Jan 23, 2026	2.30	2.34	2.22	2.22	2.22	-3.90%	7,554
Jan 22, 2026	2.35	2.35	2.31	2.31	2.31	-0.86%	1,527
Jan 21, 2026	2.42	2.42	2.32	2.33	2.33	-2.92%	4,573
Jan 20, 2026	2.35	2.42	2.30	2.40	2.40	5.73%	14,875
Jan 19, 2026	2.22	2.27	2.19	2.27	2.27	1.79%	631
Jan 16, 2026	2.22	2.25	2.22	2.23	2.23	1.36%	4,490
Jan 15, 2026	2.25	2.25	2.20	2.20	2.20	0.23%	15,554
Jan 14, 2026	2.19	2.20	2.19	2.20	2.20	-0.90%	2,115
Jan 13, 2026	2.24	2.28	2.19	2.22	2.22	1.14%	13,645
Jan 12, 2026	2.29	2.30	2.18	2.19	2.19	-4.37%	14,910
Jan 9, 2026	2.33	2.33	2.29	2.29	2.29	-2.14%	8,060
Jan 8, 2026	2.42	2.42	2.33	2.34	2.34	-3.31%	6,144
Jan 7, 2026	2.39	2.42	2.39	2.42	2.42	2.98%	5,896
Jan 6, 2026	2.33	2.35	2.31	2.35	2.35	0.86%	286
Jan 5, 2026	2.39	2.39	2.33	2.33	2.33	-0.85%	789
Jan 2, 2026	2.39	2.39	2.33	2.35	2.35	-1.67%	1,618
Dec 31, 2025	2.35	2.39	2.31	2.39	2.39	2.14%	8,182
Dec 30, 2025	2.36	2.37	2.34	2.34	2.34	-0.43%	8,960
Dec 29, 2025	2.40	2.40	2.35	2.35	2.35	-1.67%	3,592
Dec 24, 2025	2.42	2.42	2.35	2.39	2.39	-1.24%	842
Dec 23, 2025	2.37	2.42	2.36	2.42	2.42	4.31%	4,667
Dec 22, 2025	2.43	2.44	2.32	2.32	2.32	-4.53%	11,903
Dec 19, 2025	2.43	2.44	2.43	2.43	2.43	-	1,775