Senetas Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	9,568
May 22, 2026	2.52	2.52	2.50	2.50	2.50	-2.34%	11,155
May 21, 2026	2.52	2.56	2.51	2.56	2.56	1.59%	26,641
May 20, 2026	2.51	2.53	2.51	2.52	2.52	-0.79%	9,015
May 19, 2026	2.52	2.54	2.50	2.54	2.54	1.60%	10,262
May 18, 2026	2.50	2.52	2.50	2.50	2.50	-1.19%	13,210
May 15, 2026	2.55	2.55	2.50	2.53	2.53	0.40%	12,497
May 14, 2026	2.54	2.56	2.52	2.52	2.52	-1.56%	12,085
May 13, 2026	2.56	2.56	2.54	2.56	2.56	0.39%	19,406
May 12, 2026	2.55	2.56	2.54	2.55	2.55	-	30,444
May 11, 2026	2.55	2.56	2.51	2.55	2.55	-	80,305
May 8, 2026	2.54	2.55	2.51	2.55	2.55	6.25%	86,358
May 7, 2026	2.50	2.50	2.40	2.40	2.40	-1.23%	18,959
May 6, 2026	2.47	2.47	2.41	2.43	2.43	-1.62%	436
May 5, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	5,806
May 4, 2026	2.39	2.51	2.37	2.50	2.50	4.60%	29,191
May 1, 2026	2.39	2.39	2.34	2.39	2.39	2.14%	2,372
Apr 30, 2026	2.30	2.34	2.30	2.34	2.34	6.36%	22,326
Apr 28, 2026	2.15	2.20	2.13	2.20	2.20	0.46%	118,483
Apr 27, 2026	2.12	2.20	2.10	2.19	2.19	4.29%	9,878
Apr 24, 2026	2.13	2.15	2.10	2.10	2.10	-1.41%	11,908
Apr 23, 2026	2.10	2.13	2.08	2.13	2.13	1.43%	9,600
Apr 22, 2026	2.10	2.10	2.08	2.10	2.10	0.96%	5,387
Apr 21, 2026	2.10	2.10	2.08	2.08	2.08	-0.48%	108
Apr 20, 2026	2.10	2.11	2.09	2.09	2.09	0.48%	5,573
Apr 17, 2026	2.19	2.20	2.08	2.08	2.08	-3.70%	17,837
Apr 16, 2026	2.22	2.22	2.16	2.16	2.16	-1.82%	5,352
Apr 15, 2026	2.20	2.25	2.20	2.20	2.20	0.92%	9,955
Apr 14, 2026	2.01	2.18	2.01	2.18	2.18	15.65%	22,586
Apr 13, 2026	1.89	1.89	1.89	1.89	1.89	-0.79%	3
Apr 10, 2026	1.90	1.90	1.90	1.90	1.90	-	25,554
Apr 9, 2026	1.86	1.90	1.86	1.90	1.90	2.43%	19,285
Apr 8, 2026	1.86	1.86	1.86	1.86	1.86	0.27%	259
Apr 7, 2026	1.83	1.85	1.83	1.85	1.85	1.65%	10,153
Apr 2, 2026	1.82	1.82	1.82	1.82	1.82	-	1,469
Apr 1, 2026	1.79	1.83	1.77	1.82	1.82	-1.36%	64,291
Mar 31, 2026	1.85	1.85	1.83	1.85	1.85	0.82%	293
Mar 30, 2026	1.82	1.84	1.82	1.83	1.83	-0.54%	7,210
Mar 27, 2026	1.90	1.90	1.84	1.84	1.84	-8.00%	1,511
Mar 26, 2026	2.00	2.00	2.00	2.00	2.00	-0.50%	2,014
Mar 25, 2026	1.78	2.01	1.78	2.01	2.01	12.92%	18,054
Mar 24, 2026	1.75	1.78	1.72	1.78	1.78	-1.11%	11,498
Mar 23, 2026	1.87	1.88	1.80	1.80	1.80	-3.23%	6,137
Mar 20, 2026	1.92	1.93	1.86	1.86	1.86	-2.87%	9,722
Mar 19, 2026	1.95	1.95	1.92	1.92	1.92	-2.30%	7,767
Mar 18, 2026	1.99	1.99	1.95	1.96	1.96	-0.76%	421
Mar 17, 2026	1.98	1.98	1.96	1.98	1.98	0.51%	8,391
Mar 16, 2026	1.97	2.00	1.97	1.97	1.97	-0.25%	927
Mar 13, 2026	1.98	1.99	1.97	1.97	1.97	-0.25%	80
Mar 12, 2026	2.04	2.04	1.98	1.98	1.98	-2.71%	10,714