SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
1.730
+0.120 (7.45%)
Jun 9, 2026, 4:00 PM EDT - Market closed
SenesTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.68 | 1.77 | 1.55 | 1.73 | 1.73 | 7.45% | 71,801 |
| Jun 8, 2026 | 1.56 | 1.65 | 1.55 | 1.61 | 1.61 | 5.23% | 31,509 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -7.27% | 72,402 |
| Jun 4, 2026 | 1.56 | 1.67 | 1.56 | 1.65 | 1.65 | 6.45% | 28,640 |
| Jun 3, 2026 | 1.63 | 1.70 | 1.55 | 1.55 | 1.55 | -5.49% | 13,312 |
| Jun 2, 2026 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | -2.96% | 17,192 |
| Jun 1, 2026 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 36,528 |
| May 29, 2026 | 1.77 | 1.80 | 1.70 | 1.73 | 1.73 | -3.35% | 40,052 |
| May 28, 2026 | 1.82 | 1.82 | 1.71 | 1.79 | 1.79 | - | 41,800 |
| May 27, 2026 | 1.82 | 1.83 | 1.70 | 1.79 | 1.79 | -1.65% | 53,912 |
| May 26, 2026 | 1.84 | 1.90 | 1.81 | 1.82 | 1.82 | 0.55% | 21,953 |
| May 22, 2026 | 1.80 | 1.89 | 1.77 | 1.81 | 1.81 | 1.12% | 57,345 |
| May 21, 2026 | 1.81 | 1.82 | 1.75 | 1.79 | 1.79 | - | 95,351 |
| May 20, 2026 | 1.59 | 1.79 | 1.54 | 1.79 | 1.79 | 16.99% | 127,100 |
| May 19, 2026 | 1.60 | 1.70 | 1.52 | 1.53 | 1.53 | -3.77% | 55,630 |
| May 18, 2026 | 1.62 | 1.65 | 1.55 | 1.59 | 1.59 | -1.85% | 80,237 |
| May 15, 2026 | 1.69 | 1.72 | 1.61 | 1.62 | 1.62 | -5.81% | 53,037 |
| May 14, 2026 | 1.75 | 1.76 | 1.59 | 1.72 | 1.72 | -4.97% | 83,175 |
| May 13, 2026 | 1.62 | 1.87 | 1.55 | 1.81 | 1.81 | 9.04% | 132,125 |
| May 12, 2026 | 1.70 | 1.73 | 1.64 | 1.66 | 1.66 | -4.05% | 85,921 |
| May 11, 2026 | 1.68 | 1.73 | 1.57 | 1.73 | 1.73 | - | 211,024 |
| May 8, 2026 | 2.05 | 2.07 | 1.66 | 1.73 | 1.73 | -12.18% | 516,328 |
| May 7, 2026 | 1.66 | 1.98 | 1.66 | 1.97 | 1.97 | 34.01% | 1,233,436 |
| May 6, 2026 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | 2.80% | 18,753 |
| May 5, 2026 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -4.67% | 22,937 |
| May 4, 2026 | 1.56 | 1.57 | 1.47 | 1.50 | 1.50 | -3.54% | 51,958 |
| May 1, 2026 | 1.44 | 1.62 | 1.43 | 1.56 | 1.56 | 9.51% | 41,391 |
| Apr 30, 2026 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | 0.35% | 2,766 |
| Apr 29, 2026 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -3.08% | 15,289 |
| Apr 28, 2026 | 1.48 | 1.51 | 1.44 | 1.46 | 1.46 | -1.35% | 10,149 |
| Apr 27, 2026 | 1.55 | 1.57 | 1.41 | 1.48 | 1.48 | -5.73% | 73,191 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 2.01% | 23,083 |
| Apr 23, 2026 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | -2.79% | 37,675 |
| Apr 22, 2026 | 1.60 | 1.63 | 1.56 | 1.58 | 1.58 | -1.05% | 9,105 |
| Apr 21, 2026 | 1.62 | 1.65 | 1.56 | 1.60 | 1.60 | -3.03% | 35,309 |
| Apr 20, 2026 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 10,771 |
| Apr 17, 2026 | 1.63 | 1.67 | 1.60 | 1.60 | 1.60 | -1.23% | 10,520 |
| Apr 16, 2026 | 1.65 | 1.66 | 1.58 | 1.62 | 1.62 | -1.22% | 6,815 |
| Apr 15, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 4,609 |
| Apr 14, 2026 | 1.62 | 1.69 | 1.60 | 1.64 | 1.64 | 5.13% | 17,013 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 30,885 |
| Apr 10, 2026 | 1.68 | 1.72 | 1.60 | 1.60 | 1.60 | -1.23% | 11,490 |
| Apr 9, 2026 | 1.62 | 1.72 | 1.60 | 1.62 | 1.62 | 1.25% | 7,966 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.57 | 1.60 | 1.60 | -3.03% | 46,706 |
| Apr 7, 2026 | 1.62 | 1.68 | 1.58 | 1.65 | 1.65 | 1.23% | 11,158 |
| Apr 6, 2026 | 1.69 | 1.69 | 1.54 | 1.63 | 1.63 | 0.62% | 44,564 |
| Apr 2, 2026 | 1.64 | 1.73 | 1.54 | 1.62 | 1.62 | -3.57% | 28,729 |
| Apr 1, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 2.44% | 12,708 |
| Mar 31, 2026 | 1.62 | 1.69 | 1.59 | 1.64 | 1.64 | 3.14% | 15,617 |
| Mar 30, 2026 | 1.68 | 1.70 | 1.57 | 1.59 | 1.59 | -4.79% | 45,826 |