SenesTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	4.72	5.43	4.40	4.76	4.76	0.42%	656,873
Jun 26, 2025	4.02	4.79	3.90	4.74	4.74	30.94%	832,797
Jun 25, 2025	3.70	3.89	3.56	3.62	3.62	-1.36%	169,479
Jun 24, 2025	3.90	4.00	3.64	3.67	3.67	-4.92%	136,678
Jun 23, 2025	3.78	4.15	3.78	3.86	3.86	-2.53%	125,101
Jun 20, 2025	4.30	4.40	3.96	3.96	3.96	-6.82%	259,545
Jun 18, 2025	3.75	4.46	3.75	4.25	4.25	12.73%	357,598
Jun 17, 2025	3.59	3.81	3.50	3.77	3.77	6.05%	255,311
Jun 16, 2025	3.50	3.62	3.35	3.56	3.56	4.56%	206,402
Jun 13, 2025	3.04	3.60	2.95	3.40	3.40	21.43%	976,456
Jun 12, 2025	2.95	3.04	2.80	2.80	2.80	-3.45%	63,525
Jun 11, 2025	2.83	3.05	2.70	2.90	2.90	2.84%	248,292
Jun 10, 2025	2.82	2.85	2.71	2.82	2.82	0.71%	17,830
Jun 9, 2025	2.83	2.89	2.77	2.80	2.80	-1.06%	24,786
Jun 6, 2025	2.78	2.87	2.70	2.83	2.83	0.57%	23,227
Jun 5, 2025	2.79	2.90	2.76	2.81	2.81	-0.21%	76,100
Jun 4, 2025	2.79	2.87	2.78	2.82	2.82	-	64,938
Jun 3, 2025	2.81	2.83	2.70	2.82	2.82	0.36%	21,294
Jun 2, 2025	2.80	2.81	2.71	2.81	2.81	1.44%	9,467
May 30, 2025	2.77	2.88	2.71	2.77	2.77	0.73%	36,849
May 29, 2025	2.68	2.75	2.68	2.75	2.75	2.61%	4,424
May 28, 2025	2.76	2.76	2.68	2.68	2.68	-2.55%	2,669
May 27, 2025	2.75	2.87	2.67	2.75	2.75	4.96%	45,785
May 23, 2025	2.57	2.70	2.56	2.62	2.62	-2.24%	11,083
May 22, 2025	2.65	2.70	2.60	2.68	2.68	2.29%	4,145
May 21, 2025	2.65	2.80	2.56	2.62	2.62	0.19%	12,315
May 20, 2025	2.60	2.77	2.58	2.62	2.62	-2.06%	8,421
May 19, 2025	2.73	2.84	2.58	2.67	2.67	-4.98%	19,247
May 16, 2025	2.73	2.88	2.73	2.81	2.81	3.31%	38,812
May 15, 2025	2.90	2.90	2.67	2.72	2.72	-5.56%	25,845
May 14, 2025	2.87	2.90	2.80	2.88	2.88	2.13%	75,491
May 13, 2025	2.61	2.87	2.61	2.82	2.82	1.44%	49,742
May 12, 2025	2.71	2.90	2.71	2.78	2.78	2.58%	29,966
May 9, 2025	2.57	2.89	2.43	2.71	2.71	8.18%	62,156
May 8, 2025	2.50	2.62	2.43	2.51	2.51	-1.76%	87,100
May 7, 2025	2.61	2.77	2.27	2.55	2.55	0.79%	146,406
May 6, 2025	2.45	2.60	2.38	2.53	2.53	3.27%	31,224
May 5, 2025	2.36	2.45	2.35	2.45	2.45	2.08%	19,731
May 2, 2025	2.33	2.43	2.22	2.40	2.40	8.11%	34,852
May 1, 2025	2.17	2.33	2.15	2.22	2.22	-1.33%	15,139
Apr 30, 2025	2.18	2.32	2.15	2.25	2.25	-1.32%	19,126
Apr 29, 2025	2.30	2.30	2.27	2.28	2.28	0.44%	9,059
Apr 28, 2025	2.23	2.34	2.23	2.27	2.27	-	7,723
Apr 25, 2025	2.12	2.27	2.01	2.27	2.27	4.13%	34,199
Apr 24, 2025	1.84	2.18	1.84	2.18	2.18	20.44%	66,581
Apr 23, 2025	1.92	1.93	1.77	1.81	1.81	-5.73%	63,568
Apr 22, 2025	1.98	1.98	1.83	1.92	1.92	-4.48%	37,712
Apr 21, 2025	1.95	2.09	1.85	2.01	2.01	3.08%	50,313
Apr 17, 2025	1.91	2.16	1.84	1.95	1.95	3.17%	43,020
Apr 16, 2025	1.80	1.89	1.73	1.89	1.89	9.25%	38,073