Senetas Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	3.11	3.11	2.44	2.56	2.56	-16.07%	142,827
Aug 27, 2026	3.10	3.11	3.05	3.05	3.05	-	11,816
Aug 26, 2026	3.05	3.09	3.03	3.05	3.05	0.66%	7,689
Aug 25, 2026	3.03	3.03	3.01	3.03	3.03	-0.33%	2,148
Aug 24, 2026	3.04	3.04	3.04	3.04	3.04	-0.33%	124
Aug 21, 2026	3.01	3.05	3.00	3.05	3.05	1.67%	7,468
Aug 20, 2026	2.97	3.03	2.97	3.00	3.00	-0.33%	5,573
Aug 19, 2026	3.03	3.05	3.01	3.01	3.01	-0.66%	6,931
Aug 18, 2026	2.98	3.03	2.94	3.03	3.03	2.02%	16,628
Aug 17, 2026	2.97	2.97	2.94	2.97	2.97	1.02%	2,332
Aug 14, 2026	2.94	3.00	2.94	2.94	2.94	-	5,198
Aug 13, 2026	2.95	3.01	2.94	2.94	2.94	-0.34%	9,212
Aug 12, 2026	3.02	3.02	2.93	2.95	2.95	-3.28%	3,997
Aug 11, 2026	3.19	3.19	3.02	3.05	3.05	-0.97%	21,766
Aug 10, 2026	3.19	3.19	3.08	3.08	3.08	-2.22%	3,654