SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
3.730
-0.310 (-7.67%)
Oct 21, 2025, 4:00 PM EDT - Market closed
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.92 | 4.01 | 3.71 | 3.73 | 3.73 | -7.67% | 32,085 |
| Oct 20, 2025 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | 7.45% | 38,806 |
| Oct 17, 2025 | 3.80 | 3.87 | 3.63 | 3.76 | 3.76 | -1.05% | 71,895 |
| Oct 16, 2025 | 4.07 | 4.17 | 3.80 | 3.80 | 3.80 | -6.17% | 27,228 |
| Oct 15, 2025 | 4.03 | 4.19 | 3.93 | 4.05 | 4.05 | 1.25% | 44,770 |
| Oct 14, 2025 | 4.05 | 4.13 | 3.92 | 4.00 | 4.00 | -2.68% | 78,735 |
| Oct 13, 2025 | 3.91 | 4.28 | 3.90 | 4.11 | 4.11 | 7.03% | 71,477 |
| Oct 10, 2025 | 4.15 | 4.33 | 3.80 | 3.84 | 3.84 | -7.02% | 125,403 |
| Oct 9, 2025 | 4.33 | 4.35 | 4.13 | 4.13 | 4.13 | -4.62% | 74,079 |
| Oct 8, 2025 | 4.17 | 4.45 | 4.11 | 4.33 | 4.33 | 4.34% | 84,825 |
| Oct 7, 2025 | 4.22 | 4.28 | 4.00 | 4.15 | 4.15 | -2.12% | 151,377 |
| Oct 6, 2025 | 3.77 | 4.25 | 3.76 | 4.24 | 4.24 | 12.47% | 223,687 |
| Oct 3, 2025 | 3.96 | 4.26 | 3.74 | 3.77 | 3.77 | -4.31% | 277,408 |
| Oct 2, 2025 | 4.07 | 4.29 | 3.89 | 3.94 | 3.94 | -3.19% | 189,726 |
| Oct 1, 2025 | 4.38 | 4.38 | 3.96 | 4.07 | 4.07 | -7.29% | 162,498 |
| Sep 30, 2025 | 4.54 | 4.61 | 4.27 | 4.39 | 4.39 | -2.66% | 105,943 |
| Sep 29, 2025 | 4.63 | 4.65 | 4.47 | 4.51 | 4.51 | -2.80% | 71,506 |
| Sep 26, 2025 | 4.62 | 4.76 | 4.46 | 4.64 | 4.64 | 5.45% | 121,135 |
| Sep 25, 2025 | 4.61 | 4.71 | 4.31 | 4.40 | 4.40 | -4.14% | 97,023 |
| Sep 24, 2025 | 4.66 | 4.77 | 4.55 | 4.59 | 4.59 | - | 41,863 |
| Sep 23, 2025 | 4.80 | 4.86 | 4.58 | 4.59 | 4.59 | -4.77% | 73,845 |
| Sep 22, 2025 | 4.90 | 5.00 | 4.77 | 4.82 | 4.82 | -0.82% | 70,254 |
| Sep 19, 2025 | 4.78 | 4.88 | 4.69 | 4.86 | 4.86 | 3.62% | 153,991 |
| Sep 18, 2025 | 4.59 | 4.81 | 4.59 | 4.69 | 4.69 | 1.96% | 62,879 |
| Sep 17, 2025 | 4.71 | 4.78 | 4.60 | 4.60 | 4.60 | -2.54% | 88,273 |
| Sep 16, 2025 | 4.84 | 4.91 | 4.70 | 4.72 | 4.72 | -2.88% | 86,112 |
| Sep 15, 2025 | 5.11 | 5.13 | 4.86 | 4.86 | 4.86 | -5.63% | 194,686 |
| Sep 12, 2025 | 5.00 | 5.26 | 4.84 | 5.15 | 5.15 | 3.41% | 176,835 |
| Sep 11, 2025 | 4.95 | 5.14 | 4.91 | 4.98 | 4.98 | 2.05% | 83,560 |
| Sep 10, 2025 | 5.20 | 5.35 | 4.78 | 4.88 | 4.88 | -3.94% | 332,905 |
| Sep 9, 2025 | 5.02 | 5.15 | 4.87 | 5.08 | 5.08 | 1.20% | 161,845 |
| Sep 8, 2025 | 5.09 | 5.13 | 4.91 | 5.02 | 5.02 | -0.20% | 142,000 |
| Sep 5, 2025 | 4.90 | 5.15 | 4.85 | 5.03 | 5.03 | 3.07% | 115,955 |
| Sep 4, 2025 | 4.89 | 4.93 | 4.76 | 4.88 | 4.88 | -0.41% | 63,013 |
| Sep 3, 2025 | 4.97 | 5.08 | 4.81 | 4.90 | 4.90 | -2.00% | 90,282 |
| Sep 2, 2025 | 4.94 | 5.09 | 4.82 | 5.00 | 5.00 | 1.21% | 114,187 |
| Aug 29, 2025 | 4.86 | 5.00 | 4.74 | 4.94 | 4.94 | 1.65% | 95,529 |
| Aug 28, 2025 | 4.75 | 4.90 | 4.68 | 4.86 | 4.86 | 2.75% | 76,113 |
| Aug 27, 2025 | 4.70 | 4.88 | 4.70 | 4.73 | 4.73 | -0.21% | 50,602 |
| Aug 26, 2025 | 4.72 | 4.79 | 4.63 | 4.74 | 4.74 | 1.72% | 15,384 |
| Aug 25, 2025 | 4.60 | 4.80 | 4.52 | 4.66 | 4.66 | 1.30% | 90,725 |
| Aug 22, 2025 | 4.55 | 4.71 | 4.45 | 4.60 | 4.60 | 2.22% | 77,003 |
| Aug 21, 2025 | 4.55 | 4.61 | 4.40 | 4.50 | 4.50 | -2.17% | 39,838 |
| Aug 20, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | - | 62,189 |
| Aug 19, 2025 | 4.77 | 4.88 | 4.53 | 4.60 | 4.60 | -4.17% | 53,683 |
| Aug 18, 2025 | 4.75 | 4.85 | 4.70 | 4.80 | 4.80 | 2.78% | 46,526 |
| Aug 15, 2025 | 4.64 | 4.69 | 4.51 | 4.67 | 4.67 | 1.30% | 51,898 |
| Aug 14, 2025 | 4.77 | 4.78 | 4.47 | 4.61 | 4.61 | -2.95% | 93,111 |
| Aug 13, 2025 | 4.53 | 4.78 | 4.53 | 4.75 | 4.75 | 3.49% | 79,280 |
| Aug 12, 2025 | 4.45 | 4.59 | 4.33 | 4.59 | 4.59 | 5.03% | 89,374 |