SenesTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	2.23	2.27	2.20	2.26	2.26	2.26%	9,331
Jan 7, 2026	2.22	2.27	2.20	2.21	2.21	-2.21%	21,779
Jan 6, 2026	2.24	2.32	2.20	2.26	2.26	0.89%	30,946
Jan 5, 2026	2.18	2.29	2.18	2.24	2.24	1.36%	40,817
Jan 2, 2026	2.18	2.23	2.16	2.21	2.21	3.27%	19,454
Dec 31, 2025	2.16	2.21	2.00	2.14	2.14	-0.93%	134,420
Dec 30, 2025	2.20	2.23	2.09	2.16	2.16	-4.42%	146,762
Dec 29, 2025	2.25	2.36	2.15	2.26	2.26	-2.59%	104,106
Dec 26, 2025	2.30	2.33	2.22	2.32	2.32	-0.43%	33,098
Dec 24, 2025	2.32	2.34	2.27	2.33	2.33	-0.85%	32,117
Dec 23, 2025	2.32	2.38	2.25	2.35	2.35	0.86%	11,174
Dec 22, 2025	2.39	2.48	2.30	2.33	2.33	-	49,007
Dec 19, 2025	2.44	2.53	2.33	2.33	2.33	-3.72%	48,870
Dec 18, 2025	2.31	2.50	2.31	2.42	2.42	8.04%	56,383
Dec 17, 2025	2.36	2.40	2.23	2.24	2.24	-4.27%	118,755
Dec 16, 2025	2.46	2.53	2.30	2.34	2.34	-4.88%	66,600
Dec 15, 2025	2.57	2.61	2.40	2.46	2.46	-4.28%	72,075
Dec 12, 2025	2.92	2.94	2.52	2.57	2.57	-7.22%	42,292
Dec 11, 2025	2.90	2.93	2.77	2.77	2.77	-5.14%	9,688
Dec 10, 2025	2.74	2.94	2.74	2.92	2.92	4.29%	32,011
Dec 9, 2025	2.74	2.92	2.71	2.80	2.80	1.45%	14,272
Dec 8, 2025	2.81	2.87	2.70	2.76	2.76	-7.07%	36,019
Dec 5, 2025	2.97	3.03	2.92	2.97	2.97	1.71%	32,325
Dec 4, 2025	2.88	2.99	2.87	2.92	2.92	1.39%	21,713
Dec 3, 2025	2.64	2.99	2.64	2.88	2.88	6.27%	30,948
Dec 2, 2025	2.64	2.76	2.62	2.71	2.71	1.12%	13,538
Dec 1, 2025	2.85	2.91	2.68	2.68	2.68	-7.90%	13,615
Nov 28, 2025	2.86	2.92	2.83	2.91	2.91	3.56%	17,370
Nov 26, 2025	2.75	2.87	2.69	2.81	2.81	-2.43%	19,192
Nov 25, 2025	2.78	2.96	2.72	2.88	2.88	3.60%	77,790
Nov 24, 2025	2.57	2.97	2.57	2.78	2.78	9.02%	88,832
Nov 21, 2025	2.44	2.63	2.34	2.55	2.55	4.94%	99,402
Nov 20, 2025	2.53	2.65	2.37	2.43	2.43	-4.71%	116,863
Nov 19, 2025	2.76	2.76	2.50	2.55	2.55	-7.61%	146,192
Nov 18, 2025	2.70	2.80	2.64	2.76	2.76	-0.72%	70,272
Nov 17, 2025	2.86	2.86	2.70	2.78	2.78	-2.11%	51,969
Nov 14, 2025	2.75	2.85	2.60	2.84	2.84	0.35%	108,910
Nov 13, 2025	3.02	3.02	2.75	2.83	2.83	-5.35%	165,992
Nov 12, 2025	3.19	3.40	2.99	2.99	2.99	-6.42%	110,480
Nov 11, 2025	3.06	3.36	3.06	3.20	3.20	-8.19%	158,158
Nov 10, 2025	3.54	3.61	3.30	3.48	3.48	2.65%	140,383
Nov 7, 2025	3.07	3.47	3.03	3.39	3.39	11.51%	79,770
Nov 6, 2025	3.11	3.26	3.00	3.04	3.04	-5.59%	94,380
Nov 5, 2025	3.11	3.30	3.06	3.22	3.22	4.21%	28,506
Nov 4, 2025	3.29	3.41	3.09	3.09	3.09	-6.08%	63,840
Nov 3, 2025	3.35	3.43	3.13	3.29	3.29	-0.90%	28,736
Oct 31, 2025	3.35	3.42	3.20	3.32	3.32	-0.90%	114,223
Oct 30, 2025	3.40	3.47	3.25	3.35	3.35	0.30%	63,325
Oct 29, 2025	3.53	3.55	3.32	3.34	3.34	-5.38%	55,255
Oct 28, 2025	3.68	3.70	3.53	3.53	3.53	-4.34%	61,095