SenesTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	1.66	1.79	1.66	1.73	1.73	1.76%	36,647
Apr 14, 2025	1.70	1.77	1.56	1.70	1.70	2.41%	19,137
Apr 11, 2025	1.60	1.67	1.54	1.66	1.66	4.40%	20,705
Apr 10, 2025	1.69	1.75	1.47	1.59	1.59	-5.92%	19,319
Apr 9, 2025	1.36	1.69	1.36	1.69	1.69	29.01%	78,276
Apr 8, 2025	1.37	1.47	1.31	1.31	1.31	-4.38%	34,998
Apr 7, 2025	1.48	1.48	1.30	1.37	1.37	-6.80%	68,525
Apr 4, 2025	1.64	1.64	1.36	1.47	1.47	-10.09%	49,619
Apr 3, 2025	1.79	1.84	1.57	1.64	1.64	-8.66%	68,160
Apr 2, 2025	1.79	1.80	1.72	1.79	1.79	-0.56%	38,078
Apr 1, 2025	1.78	1.89	1.74	1.80	1.80	-0.55%	33,812
Mar 31, 2025	1.88	1.88	1.75	1.81	1.81	-3.72%	18,107
Mar 28, 2025	2.05	2.09	1.88	1.88	1.88	-10.48%	72,094
Mar 27, 2025	2.08	2.10	2.02	2.10	2.10	1.94%	18,787