SenesTech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.38	1.38	1.38	1.38	-	-1.43%	36,895
Jul 23, 2026	1.45	1.54	1.39	1.40	1.40	1.45%	89,041
Jul 22, 2026	1.40	1.40	1.34	1.38	1.38	-1.78%	53,912
Jul 21, 2026	1.39	1.42	1.39	1.41	1.41	0.36%	21,515
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%	62,672
Jul 16, 2026	1.40	1.47	1.40	1.41	1.41	0.71%	32,187
Jul 15, 2026	1.45	1.49	1.37	1.40	1.40	2.19%	75,588
Jul 14, 2026	1.42	1.45	1.36	1.37	1.37	-4.20%	64,860
Jul 13, 2026	1.39	1.45	1.39	1.43	1.43	2.14%	31,562
Jul 10, 2026	1.40	1.42	1.37	1.40	1.40	1.08%	82,117
Jul 9, 2026	1.40	1.41	1.37	1.39	1.39	0.36%	73,879
Jul 8, 2026	1.41	1.42	1.38	1.38	1.38	-1.43%	29,625
Jul 7, 2026	1.53	1.53	1.38	1.40	1.40	-9.68%	88,512
Jul 6, 2026	1.54	1.55	1.48	1.55	1.55	4.03%	46,845
Jul 2, 2026	1.50	1.51	1.45	1.49	1.49	1.36%	79,066
Jul 1, 2026	1.53	1.53	1.42	1.47	1.47	-1.34%	56,361
Jun 30, 2026	1.44	1.55	1.44	1.49	1.49	-	123,967
Jun 29, 2026	1.52	1.60	1.47	1.49	1.49	-5.70%	32,388
Jun 26, 2026	1.53	1.69	1.45	1.58	1.58	3.95%	34,103
Jun 25, 2026	1.55	1.56	1.44	1.52	1.52	-2.56%	56,834
Jun 24, 2026	1.64	1.64	1.53	1.56	1.56	-3.70%	39,492
Jun 23, 2026	1.69	1.69	1.61	1.62	1.62	-5.26%	24,720
Jun 22, 2026	1.61	1.71	1.59	1.71	1.71	3.64%	30,065
Jun 18, 2026	1.63	1.65	1.59	1.65	1.65	1.85%	69,938
Jun 17, 2026	1.64	1.64	1.58	1.62	1.62	-1.82%	27,870
Jun 16, 2026	1.77	1.77	1.55	1.65	1.65	-	31,892
Jun 15, 2026	1.72	1.73	1.63	1.65	1.65	-	54,085
Jun 12, 2026	1.72	1.72	1.60	1.65	1.65	-2.37%	26,170
Jun 11, 2026	1.76	1.76	1.67	1.69	1.69	-1.74%	21,008
Jun 10, 2026	1.68	1.76	1.67	1.72	1.72	-0.58%	18,047
Jun 9, 2026	1.68	1.77	1.55	1.73	1.73	7.45%	72,022
Jun 8, 2026	1.56	1.65	1.55	1.61	1.61	5.23%	44,234
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%	30,155
Jun 3, 2026	1.63	1.70	1.55	1.55	1.55	-5.49%	13,326
Jun 2, 2026	1.64	1.67	1.60	1.64	1.64	-2.96%	17,252
Jun 1, 2026	1.70	1.73	1.67	1.69	1.69	-2.31%	37,540
May 29, 2026	1.77	1.80	1.70	1.73	1.73	-3.35%	40,087
May 28, 2026	1.82	1.82	1.71	1.79	1.79	-	42,112
May 27, 2026	1.82	1.83	1.70	1.79	1.79	-1.65%	55,155
May 26, 2026	1.84	1.90	1.81	1.82	1.82	0.55%	22,503
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	-	95,356
May 20, 2026	1.59	1.79	1.54	1.79	1.79	16.99%	128,752
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%	80,347
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