SenesTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.63	0.65	0.62	0.64	0.64	1.70%	11,262
Oct 13, 2026	0.62	0.70	0.61	0.63	0.63	-2.87%	67,315
Oct 12, 2026	0.65	0.76	0.63	0.65	0.65	-3.27%	49,342
Oct 9, 2026	0.70	0.79	0.63	0.67	0.67	-7.36%	32,947
Oct 8, 2026	0.80	0.83	0.70	0.72	0.72	-5.50%	83,960
Oct 7, 2026	0.80	0.82	0.68	0.77	0.77	-7.71%	37,642
Oct 6, 2026	0.81	0.83	0.78	0.83	0.83	-0.71%	82,556
Oct 5, 2026	0.80	0.87	0.79	0.83	0.83	7.18%	84,818
Oct 2, 2026	0.67	0.78	0.66	0.78	0.78	16.27%	129,503
Oct 1, 2026	0.71	0.72	0.66	0.67	0.67	-0.99%	59,871
Sep 30, 2026	0.69	0.72	0.66	0.68	0.68	4.11%	75,466
Sep 29, 2026	0.63	0.68	0.63	0.65	0.65	2.83%	33,420
Sep 28, 2026	0.70	0.71	0.63	0.63	0.63	-11.47%	79,710
Sep 25, 2026	0.72	0.73	0.69	0.71	0.71	-1.65%	31,239
Sep 24, 2026	0.80	0.80	0.70	0.73	0.73	-6.85%	94,246
Sep 23, 2026	0.78	0.83	0.75	0.78	0.78	-0.20%	63,591
Sep 22, 2026	0.81	0.86	0.77	0.78	0.78	-3.03%	106,824
Sep 21, 2026	0.81	0.82	0.75	0.81	0.81	-1.24%	30,946
Sep 18, 2026	0.83	0.84	0.79	0.82	0.82	-1.75%	37,348
Sep 17, 2026	0.81	0.83	0.81	0.83	0.83	1.10%	27,457
Sep 16, 2026	0.86	0.86	0.82	0.82	0.82	-4.56%	55,908
Sep 15, 2026	0.85	0.86	0.83	0.86	0.86	0.63%	44,718
Sep 14, 2026	0.85	0.86	0.83	0.85	0.85	-0.66%	30,949
Sep 11, 2026	0.91	0.92	0.85	0.86	0.86	-3.76%	30,055
Sep 10, 2026	0.87	0.89	0.87	0.89	0.89	3.36%	30,208
Sep 9, 2026	0.89	0.92	0.84	0.87	0.87	-2.81%	77,773
Sep 8, 2026	1.02	1.04	0.84	0.89	0.89	-11.00%	239,593
Sep 4, 2026	1.02	1.03	1.00	1.00	1.00	-3.85%	24,138
Sep 3, 2026	1.07	1.09	1.01	1.04	1.04	-1.89%	62,474
Sep 2, 2026	1.07	1.08	1.06	1.06	1.06	-1.85%	7,463
Sep 1, 2026	1.08	1.08	1.05	1.08	1.08	1.89%	17,787
Aug 31, 2026	1.13	1.13	1.05	1.06	1.06	-1.85%	24,808
Aug 28, 2026	1.09	1.09	1.05	1.08	1.08	-1.82%	37,855
Aug 27, 2026	1.14	1.17	1.05	1.10	1.10	-5.17%	122,503
Aug 26, 2026	1.17	1.20	1.12	1.16	1.16	-2.52%	142,602
Aug 25, 2026	1.19	1.21	1.16	1.19	1.19	-	29,469
Aug 24, 2026	1.25	1.25	1.17	1.19	1.19	-5.56%	38,086
Aug 21, 2026	1.25	1.28	1.21	1.26	1.26	-1.56%	25,633
Aug 20, 2026	1.28	1.29	1.23	1.28	1.28	0.79%	11,852
Aug 19, 2026	1.29	1.30	1.21	1.27	1.27	-1.55%	11,871
Aug 18, 2026	1.27	1.30	1.19	1.29	1.29	6.61%	37,581
Aug 17, 2026	1.22	1.25	1.18	1.21	1.21	-	55,220
Aug 14, 2026	1.26	1.28	1.18	1.21	1.21	-3.59%	57,513
Aug 13, 2026	1.28	1.32	1.25	1.26	1.26	-0.79%	23,804
Aug 12, 2026	1.27	1.28	1.26	1.27	1.27	0.40%	12,867
Aug 11, 2026	1.32	1.32	1.22	1.26	1.26	-0.79%	60,093
Aug 10, 2026	1.28	1.31	1.23	1.27	1.27	-1.55%	70,289
Aug 7, 2026	1.32	1.32	1.25	1.29	1.29	1.57%	38,647
Aug 6, 2026	1.37	1.37	1.15	1.27	1.27	-22.09%	287,956
Aug 5, 2026	1.67	1.82	1.63	1.63	1.63	-2.40%	188,700