SenesTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.80	2.11	1.80	1.92	1.92	-15.04%	287,150
Mar 12, 2026	2.10	2.37	2.04	2.26	2.26	9.71%	122,410
Mar 11, 2026	1.98	2.14	1.98	2.06	2.06	4.04%	11,828
Mar 10, 2026	2.12	2.13	1.94	1.98	1.98	-6.60%	34,848
Mar 9, 2026	2.12	2.18	2.08	2.12	2.12	-2.30%	17,069
Mar 6, 2026	2.15	2.18	2.08	2.17	2.17	2.36%	7,843
Mar 5, 2026	2.12	2.17	2.07	2.12	2.12	-1.40%	22,075
Mar 4, 2026	2.22	2.27	2.09	2.15	2.15	-1.83%	10,112
Mar 3, 2026	2.10	2.19	2.08	2.19	2.19	2.82%	22,497
Mar 2, 2026	2.22	2.33	2.13	2.13	2.13	-5.33%	22,183
Feb 27, 2026	2.26	2.29	2.22	2.25	2.25	-1.32%	5,132
Feb 26, 2026	2.23	2.37	2.23	2.28	2.28	1.33%	44,749
Feb 25, 2026	2.14	2.26	2.10	2.25	2.25	6.64%	47,436
Feb 24, 2026	2.23	2.29	2.10	2.11	2.11	-1.86%	20,956
Feb 23, 2026	2.40	2.40	2.08	2.15	2.15	-9.28%	63,500
Feb 20, 2026	2.46	2.53	2.30	2.37	2.37	-1.25%	59,408
Feb 19, 2026	2.34	2.46	2.18	2.40	2.40	2.78%	126,958
Feb 18, 2026	2.33	2.38	2.15	2.34	2.34	-1.06%	100,129
Feb 17, 2026	2.04	2.46	1.99	2.36	2.36	18.00%	227,930
Feb 13, 2026	1.75	2.06	1.62	2.00	2.00	12.36%	48,882
Feb 12, 2026	1.78	1.79	1.66	1.78	1.78	-	37,320
Feb 11, 2026	1.81	1.81	1.71	1.78	1.78	-1.11%	52,764
Feb 10, 2026	1.85	1.87	1.78	1.80	1.80	-2.70%	48,252
Feb 9, 2026	1.97	1.97	1.81	1.85	1.85	-1.07%	55,036
Feb 6, 2026	1.84	1.94	1.81	1.87	1.87	5.06%	47,920
Feb 5, 2026	1.81	1.84	1.75	1.78	1.78	-3.26%	61,251
Feb 4, 2026	1.85	1.87	1.78	1.84	1.84	-2.39%	66,195
Feb 3, 2026	2.02	2.02	1.76	1.89	1.89	-7.14%	70,732
Feb 2, 2026	1.83	2.19	1.75	2.03	2.03	9.73%	215,319
Jan 30, 2026	1.87	1.92	1.76	1.85	1.85	-1.60%	27,027
Jan 29, 2026	1.90	2.00	1.68	1.88	1.88	-1.05%	136,186
Jan 28, 2026	1.96	1.96	1.88	1.90	1.90	-1.04%	38,436
Jan 27, 2026	1.98	1.98	1.91	1.92	1.92	-1.54%	56,165
Jan 26, 2026	2.06	2.06	1.95	1.95	1.95	-2.50%	34,902
Jan 23, 2026	2.05	2.12	2.00	2.00	2.00	-1.48%	21,668
Jan 22, 2026	2.11	2.12	2.02	2.03	2.03	-0.49%	34,063
Jan 21, 2026	2.06	2.08	2.04	2.04	2.04	-0.49%	18,547
Jan 20, 2026	2.04	2.11	2.03	2.05	2.05	-1.91%	37,762
Jan 16, 2026	2.16	2.17	2.09	2.09	2.09	-1.42%	33,805
Jan 15, 2026	2.09	2.14	2.09	2.12	2.12	2.42%	15,446
Jan 14, 2026	2.12	2.12	2.06	2.07	2.07	-2.36%	23,506
Jan 13, 2026	2.22	2.23	2.10	2.12	2.12	-4.07%	26,240
Jan 12, 2026	2.33	2.33	2.20	2.21	2.21	-0.45%	10,430
Jan 9, 2026	2.30	2.30	2.21	2.22	2.22	-1.77%	15,730
Jan 8, 2026	2.23	2.27	2.20	2.26	2.26	2.26%	9,331
Jan 7, 2026	2.22	2.27	2.20	2.21	2.21	-2.21%	21,779
Jan 6, 2026	2.24	2.32	2.20	2.26	2.26	0.89%	30,946
Jan 5, 2026	2.18	2.29	2.18	2.24	2.24	1.36%	40,817
Jan 2, 2026	2.18	2.23	2.16	2.21	2.21	3.27%	19,454
Dec 31, 2025	2.16	2.21	2.00	2.14	2.14	-0.93%	134,420