Senetas Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.43	2.44	2.43	2.43	2.43	1.67%	4,556
Dec 17, 2025	2.40	2.44	2.39	2.39	2.39	-	229
Dec 16, 2025	2.45	2.45	2.39	2.39	2.39	-4.02%	495
Dec 15, 2025	2.45	2.49	2.39	2.49	2.49	2.05%	3,345
Dec 12, 2025	2.45	2.45	2.40	2.44	2.44	-	519
Dec 11, 2025	2.45	2.49	2.41	2.44	2.44	-3.94%	10,221
Dec 10, 2025	2.52	2.54	2.52	2.54	2.54	3.67%	2,013
Dec 9, 2025	2.41	2.45	2.41	2.45	2.45	1.66%	181
Dec 8, 2025	2.41	2.41	2.41	2.41	2.41	-4.37%	-
Dec 5, 2025	2.52	2.52	2.52	2.52	2.52	2.44%	-
Dec 4, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Dec 3, 2025	2.46	2.46	2.46	2.46	2.46	-3.53%	-
Dec 2, 2025	2.55	2.55	2.55	2.55	2.55	-	-
Dec 1, 2025	2.55	2.55	2.55	2.55	2.55	-1.54%	-
Nov 28, 2025	2.59	2.59	2.59	2.59	2.59	3.60%	-
Nov 27, 2025	2.50	2.60	2.50	2.50	2.50	-	6,760
Nov 25, 2025	2.60	2.70	2.50	2.50	2.50	-7.41%	3,094
Nov 24, 2025	2.60	2.70	2.60	2.70	2.70	8.00%	1,873
Nov 21, 2025	2.50	2.50	2.50	2.50	2.50	-3.85%	806
Nov 20, 2025	2.60	2.80	2.60	2.60	2.60	-3.70%	368
Nov 19, 2025	2.60	2.70	2.60	2.70	2.70	-	4,229
Nov 18, 2025	2.60	2.70	2.60	2.70	2.58	-3.57%	578
Nov 17, 2025	2.60	2.80	2.60	2.80	2.67	7.69%	3,914
Nov 14, 2025	2.60	2.70	2.60	2.60	2.48	4.00%	15,386
Nov 13, 2025	2.60	2.60	2.40	2.50	2.39	-3.85%	10,636
Nov 12, 2025	2.50	2.60	2.50	2.60	2.48	8.33%	6,125
Nov 11, 2025	2.50	2.70	2.40	2.40	2.29	-	12,613