SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
0.7260
-0.0534 (-6.85%)
At close: Sep 24, 2026, 4:00 PM EDT
0.7293
+0.0033 (0.45%)
After-hours: Sep 24, 2026, 7:34 PM EDT
SenesTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -6.85% | 87,637 |
| Sep 23, 2026 | 0.78 | 0.83 | 0.75 | 0.78 | 0.78 | -0.20% | 60,620 |
| Sep 22, 2026 | 0.81 | 0.86 | 0.77 | 0.78 | 0.78 | -3.03% | 106,823 |
| Sep 21, 2026 | 0.81 | 0.82 | 0.75 | 0.81 | 0.81 | -1.24% | 30,846 |
| Sep 18, 2026 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | -1.75% | 37,347 |
| Sep 17, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 1.10% | 27,429 |
| 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% | 44,582 |
| Sep 14, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -0.66% | 30,948 |
| 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 |
| Aug 4, 2026 | 1.60 | 1.70 | 1.58 | 1.67 | 1.67 | 7.74% | 135,370 |
| Aug 3, 2026 | 1.40 | 1.69 | 1.38 | 1.55 | 1.55 | 14.81% | 1,673,097 |
| Jul 31, 2026 | 1.30 | 1.36 | 1.25 | 1.35 | 1.35 | 2.27% | 8,316 |
| Jul 30, 2026 | 1.27 | 1.34 | 1.22 | 1.32 | 1.32 | 3.94% | 40,721 |
| Jul 29, 2026 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -5.22% | 28,714 |
| Jul 28, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 12,949 |
| Jul 27, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -4.32% | 52,504 |
| Jul 24, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.71% | 39,494 |
| Jul 23, 2026 | 1.45 | 1.54 | 1.39 | 1.40 | 1.40 | 1.45% | 95,880 |
| Jul 22, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.78% | 53,946 |
| Jul 21, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.36% | 21,591 |
| Jul 20, 2026 | 1.42 | 1.54 | 1.40 | 1.40 | 1.40 | -1.41% | 97,804 |
| Jul 17, 2026 | 1.39 | 1.47 | 1.39 | 1.42 | 1.42 | 0.71% | 62,688 |
| Jul 16, 2026 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 32,187 |