SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
2.960
+0.080 (2.78%)
Dec 4, 2025, 4:00 PM EST - Market closed
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.88 | 2.99 | 2.87 | 2.92 | 2.92 | 1.39% | 19,713 |
| 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% | 17,358 |
| 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 |
| Oct 27, 2025 | 3.77 | 3.80 | 3.61 | 3.69 | 3.69 | -1.86% | 70,793 |
| Oct 24, 2025 | 3.77 | 3.85 | 3.73 | 3.76 | 3.76 | 1.08% | 53,446 |
| Oct 23, 2025 | 3.64 | 3.90 | 3.64 | 3.72 | 3.72 | 3.62% | 59,903 |
| Oct 22, 2025 | 3.80 | 3.86 | 3.59 | 3.59 | 3.59 | -3.75% | 60,495 |
| Oct 21, 2025 | 3.92 | 4.01 | 3.71 | 3.73 | 3.73 | -7.67% | 32,371 |
| 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 |