SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
5.82
+0.23 (4.11%)
At close: Jul 23, 2025, 4:00 PM
5.73
-0.09 (-1.55%)
After-hours: Jul 23, 2025, 6:39 PM EDT
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 5.99 | 5.99 | 5.82 | 5.78 | - | 3.40% | 14,090 |
| 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 |
| Jul 18, 2025 | 4.77 | 4.79 | 4.52 | 4.60 | 4.60 | -1.50% | 70,724 |
| Jul 17, 2025 | 4.96 | 5.00 | 4.66 | 4.67 | 4.67 | -3.31% | 52,785 |
| Jul 16, 2025 | 4.69 | 4.97 | 4.69 | 4.83 | 4.83 | 2.77% | 108,501 |
| Jul 15, 2025 | 4.65 | 4.81 | 4.65 | 4.70 | 4.70 | -1.05% | 75,073 |
| Jul 14, 2025 | 4.90 | 4.99 | 4.61 | 4.75 | 4.75 | -4.04% | 111,251 |
| Jul 11, 2025 | 5.04 | 5.10 | 4.84 | 4.95 | 4.95 | -3.32% | 126,929 |
| Jul 10, 2025 | 5.09 | 5.18 | 4.87 | 5.12 | 5.12 | 1.39% | 155,001 |
| Jul 9, 2025 | 5.05 | 5.20 | 5.00 | 5.05 | 5.05 | 0.40% | 119,435 |
| Jul 8, 2025 | 5.12 | 5.12 | 4.91 | 5.03 | 5.03 | -1.95% | 96,842 |
| Jul 7, 2025 | 5.14 | 5.19 | 5.00 | 5.13 | 5.13 | -0.19% | 150,601 |
| Jul 3, 2025 | 5.12 | 5.21 | 4.88 | 5.14 | 5.14 | 1.38% | 151,386 |
| Jul 2, 2025 | 4.95 | 5.17 | 4.90 | 5.07 | 5.07 | 2.42% | 330,341 |
| Jul 1, 2025 | 4.69 | 4.99 | 4.68 | 4.95 | 4.95 | -2.75% | 512,523 |
| Jun 30, 2025 | 4.76 | 5.40 | 4.72 | 5.09 | 5.09 | 6.93% | 419,120 |
| 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 |