SenesTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	1.24	1.28	1.21	1.20	1.20	-3.23%	52,633
Nov 3, 2026	1.03	1.33	1.01	1.24	1.24	18.10%	598,822
Nov 2, 2026	1.09	1.10	1.04	1.05	1.05	-2.78%	99,037
Oct 30, 2026	1.01	1.09	0.96	1.08	1.08	6.93%	95,526
Oct 29, 2026	0.99	1.04	0.96	1.01	1.01	4.12%	123,108
Oct 28, 2026	0.81	1.01	0.75	0.97	0.97	15.89%	416,174
Oct 27, 2026	0.85	0.85	0.75	0.84	0.84	-1.26%	43,588
Oct 26, 2026	0.83	0.85	0.75	0.85	0.85	0.92%	159,182
Oct 23, 2026	0.80	0.86	0.77	0.84	0.84	5.13%	258,654
Oct 22, 2026	0.72	0.85	0.72	0.80	0.80	6.53%	414,659
Oct 21, 2026	0.68	0.76	0.68	0.75	0.75	8.81%	500,666
Oct 20, 2026	0.72	0.72	0.66	0.69	0.69	-1.53%	421,548
Oct 19, 2026	0.65	0.77	0.60	0.70	0.70	8.21%	1,282,934
Oct 16, 2026	0.64	0.72	0.55	0.65	0.65	-7.48%	1,271,873
Oct 15, 2026	0.70	0.96	0.61	0.70	0.70	9.25%	58,989,809
Oct 14, 2026	0.63	0.65	0.62	0.64	0.64	1.70%	11,261
Oct 13, 2026	0.62	0.70	0.61	0.63	0.63	-2.87%	69,195
Oct 12, 2026	0.65	0.76	0.63	0.65	0.65	-3.27%	49,343
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%	83,981
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%	83,556
Oct 5, 2026	0.80	0.87	0.79	0.83	0.83	7.18%	85,819
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