SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
1.640
-0.040 (-2.38%)
At close: Apr 2, 2026, 4:00 PM EDT
1.620
-0.020 (-1.22%)
After-hours: Apr 2, 2026, 4:10 PM EDT
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.64 | 1.73 | 1.54 | 1.62 | 1.62 | -3.57% | 28,729 |
| Apr 1, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 2.44% | 12,707 |
| Mar 31, 2026 | 1.62 | 1.69 | 1.59 | 1.64 | 1.64 | 3.14% | 15,617 |
| Mar 30, 2026 | 1.68 | 1.70 | 1.57 | 1.59 | 1.59 | -4.79% | 45,629 |
| Mar 27, 2026 | 1.73 | 1.78 | 1.67 | 1.67 | 1.67 | -4.02% | 22,756 |
| Mar 26, 2026 | 1.76 | 1.78 | 1.71 | 1.74 | 1.74 | -0.57% | 12,065 |
| Mar 25, 2026 | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | -2.23% | 39,744 |
| Mar 24, 2026 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | -2.72% | 34,479 |
| Mar 23, 2026 | 1.81 | 1.84 | 1.74 | 1.84 | 1.84 | 3.37% | 26,954 |
| Mar 20, 2026 | 1.76 | 1.85 | 1.71 | 1.78 | 1.78 | 2.30% | 69,437 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.72 | 1.74 | 1.74 | -9.37% | 76,765 |
| Mar 18, 2026 | 1.88 | 1.94 | 1.78 | 1.92 | 1.92 | 8.47% | 94,799 |
| Mar 17, 2026 | 1.90 | 1.90 | 1.73 | 1.77 | 1.77 | -4.84% | 77,169 |
| Mar 16, 2026 | 1.95 | 1.95 | 1.70 | 1.86 | 1.86 | -3.12% | 66,556 |
| 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 |