Senetas Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.18	2.20	2.18	2.20	2.20	-	7,227
Nov 5, 2026	2.20	2.24	2.20	2.20	2.20	-	15,713
Nov 4, 2026	2.20	2.23	2.20	2.20	2.20	-	7,933
Nov 3, 2026	2.23	2.23	2.20	2.20	2.20	-0.90%	9,557
Nov 2, 2026	2.23	2.23	2.20	2.22	2.22	0.91%	11,166
Oct 30, 2026	2.20	2.23	2.20	2.20	2.20	0.92%	10,000
Oct 29, 2026	2.18	2.18	2.18	2.18	2.18	0.93%	149
Oct 28, 2026	2.17	2.17	2.16	2.16	2.16	-0.46%	10,627
Oct 27, 2026	2.15	2.20	2.15	2.17	2.17	0.93%	1,110
Oct 26, 2026	2.38	2.38	2.11	2.15	2.15	-13.65%	15,627
Oct 23, 2026	2.48	2.50	2.48	2.49	2.49	-	321
Oct 22, 2026	2.39	2.50	2.39	2.49	2.49	9.69%	1,411
Oct 21, 2026	2.34	2.34	2.27	2.27	2.27	-5.42%	1,604
Oct 20, 2026	2.32	2.49	2.32	2.40	2.40	4.35%	2,701
Oct 19, 2026	2.26	2.30	2.26	2.30	2.30	-1.71%	5,334
Oct 16, 2026	2.25	2.34	2.25	2.34	2.34	3.54%	10,984
Oct 15, 2026	2.26	2.31	2.24	2.26	2.26	-	2,996
Oct 14, 2026	2.37	2.37	2.14	2.26	2.26	-5.04%	24,261
Oct 13, 2026	2.45	2.45	2.38	2.38	2.38	-3.64%	19,099
Oct 12, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	4,210
Oct 9, 2026	2.48	2.50	2.41	2.50	2.50	-0.40%	6,970
Oct 8, 2026	2.52	2.52	2.51	2.51	2.51	-0.40%	53
Oct 7, 2026	2.56	2.56	2.46	2.52	2.52	-1.56%	9,367
Oct 6, 2026	2.51	2.57	2.51	2.56	2.56	1.59%	6,263
Oct 5, 2026	2.60	2.60	2.52	2.52	2.52	-3.08%	1,424
Oct 2, 2026	2.46	2.62	2.46	2.60	2.60	4.00%	5,683
Oct 1, 2026	2.65	2.65	2.50	2.50	2.50	-3.85%	950
Sep 30, 2026	2.66	2.66	2.60	2.60	2.60	-3.70%	2,148
Sep 29, 2026	2.90	2.90	2.70	2.70	2.70	-6.90%	3,983
Sep 28, 2026	3.00	3.00	2.90	2.90	2.90	-	1,889
Sep 25, 2026	2.96	2.96	2.90	2.90	2.90	-	40
Sep 24, 2026	3.07	3.08	2.90	2.90	2.90	-5.84%	25,924
Sep 23, 2026	3.12	3.14	2.93	3.08	3.08	-0.65%	24,291
Sep 22, 2026	2.97	3.10	2.97	3.10	3.10	6.53%	19,207
Sep 21, 2026	2.60	2.91	2.54	2.91	2.91	14.12%	3,253
Sep 18, 2026	2.49	2.55	2.49	2.55	2.55	2.82%	2,814
Sep 17, 2026	2.41	2.48	2.40	2.48	2.48	2.90%	1,949
Sep 16, 2026	2.40	2.44	2.40	2.41	2.41	-0.41%	510
Sep 15, 2026	2.46	2.46	2.41	2.42	2.42	-0.82%	2,800
Sep 14, 2026	2.50	2.50	2.43	2.44	2.44	-1.61%	1,900
Sep 11, 2026	2.53	2.53	2.45	2.48	2.48	-	13,271
Sep 10, 2026	2.65	2.68	2.45	2.48	2.48	-5.16%	15,296
Sep 9, 2026	2.61	2.66	2.61	2.62	2.62	2.55%	2,914
Sep 8, 2026	2.55	2.56	2.45	2.55	2.55	2.00%	13,878
Sep 7, 2026	2.41	2.52	2.41	2.50	2.50	4.17%	681
Sep 4, 2026	2.41	2.41	2.38	2.40	2.40	-0.41%	4,297
Sep 3, 2026	2.45	2.48	2.36	2.41	2.41	-3.60%	24,511
Sep 2, 2026	2.43	2.50	2.41	2.50	2.50	3.73%	7,774
Sep 1, 2026	2.51	2.51	2.41	2.41	2.41	-3.60%	30,244
Aug 31, 2026	2.50	2.55	2.40	2.50	2.50	-2.34%	85,544