SenesTech, Inc. (SNES)
NASDAQ: SNES · Real-Time Price · USD
1.210
-0.045 (-3.59%)
At close: Aug 14, 2026, 4:00 PM EDT
1.195
-0.015 (-1.24%)
After-hours: Aug 14, 2026, 4:10 PM EDT
SenesTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.45 | 1.49 | 1.37 | 1.40 | 1.40 | 2.19% | 75,595 |
| 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% | 90,115 |
| Jul 6, 2026 | 1.54 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | 47,155 |
| 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% | 76,365 |
| Jun 30, 2026 | 1.44 | 1.55 | 1.44 | 1.49 | 1.49 | - | 125,586 |
| Jun 29, 2026 | 1.52 | 1.60 | 1.47 | 1.49 | 1.49 | -5.70% | 32,409 |
| 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% | 39,502 |
| 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% | 30,282 |
| 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 |