SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
4.510
-0.130 (-2.80%)
At close: Sep 29, 2025, 4:00 PM EDT
4.700
+0.190 (4.21%)
After-hours: Sep 29, 2025, 5:24 PM EDT
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.63 | 4.65 | 4.47 | 4.51 | 4.51 | -2.80% | 71,504 |
| 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 |
| Aug 11, 2025 | 4.65 | 4.65 | 4.30 | 4.37 | 4.37 | -6.82% | 248,519 |
| Aug 8, 2025 | 5.23 | 5.31 | 4.63 | 4.69 | 4.69 | -12.99% | 457,400 |
| Aug 7, 2025 | 5.40 | 5.42 | 5.10 | 5.39 | 5.39 | 4.46% | 313,748 |
| Aug 6, 2025 | 5.41 | 5.53 | 5.07 | 5.16 | 5.16 | -3.73% | 168,362 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.25 | 5.36 | 5.36 | -12.85% | 416,817 |
| Aug 4, 2025 | 5.35 | 6.24 | 5.35 | 6.15 | 6.15 | 17.14% | 316,233 |
| Aug 1, 2025 | 5.15 | 5.28 | 4.98 | 5.25 | 5.25 | 0.19% | 98,101 |
| Jul 31, 2025 | 5.03 | 5.37 | 5.03 | 5.24 | 5.24 | 2.95% | 73,663 |
| Jul 30, 2025 | 5.25 | 5.55 | 4.96 | 5.09 | 5.09 | -1.74% | 63,772 |
| Jul 29, 2025 | 5.56 | 5.56 | 5.11 | 5.18 | 5.18 | -5.30% | 116,233 |
| Jul 28, 2025 | 5.70 | 5.74 | 5.44 | 5.47 | 5.47 | -3.10% | 79,176 |
| Jul 25, 2025 | 5.74 | 5.80 | 5.55 | 5.65 | 5.65 | 0.37% | 81,206 |
| Jul 24, 2025 | 5.83 | 5.86 | 5.61 | 5.62 | 5.62 | -3.37% | 107,073 |
| Jul 23, 2025 | 5.80 | 5.99 | 5.50 | 5.82 | 5.82 | 4.11% | 359,880 |
| Jul 22, 2025 | 4.41 | 5.80 | 4.41 | 5.59 | 5.59 | 27.05% | 554,668 |
| Jul 21, 2025 | 4.60 | 4.61 | 4.31 | 4.40 | 4.40 | -4.35% | 148,496 |