SenesTech, Inc. SNES
NASDAQ · United States · Process Industries
$0.6700-0.01 (-0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.72 | +6.32% | $0.71 | $0.72 | $0.66 | 58.10K |
| 2026-09-30 | $0.68 | +4.15% | $0.69 | $0.72 | $0.66 | 75.30K |
| 2026-09-29 | $0.65 | +2.85% | $0.63 | $0.68 | $0.63 | 33.40K |
| 2026-09-28 | $0.63 | -11.48% | $0.70 | $0.71 | $0.63 | 79.70K |
| 2026-09-25 | $0.71 | -1.65% | $0.72 | $0.73 | $0.69 | 31.20K |
| 2026-09-24 | $0.73 | -6.80% | $0.80 | $0.80 | $0.70 | 92.60K |
| 2026-09-23 | $0.78 | -0.26% | $0.78 | $0.83 | $0.75 | 63.60K |
| 2026-09-22 | $0.78 | -2.98% | $0.81 | $0.86 | $0.77 | 106.80K |
| 2026-09-21 | $0.81 | -1.35% | $0.81 | $0.82 | $0.75 | 30.80K |
| 2026-09-18 | $0.82 | -1.69% | $0.83 | $0.84 | $0.79 | 37.30K |
| 2026-09-17 | $0.83 | +1.10% | $0.81 | $0.83 | $0.81 | 27.50K |
| 2026-09-16 | $0.82 | -4.53% | $0.86 | $0.86 | $0.82 | 55.90K |
| 2026-09-15 | $0.86 | +0.58% | $0.85 | $0.86 | $0.82 | 44.70K |
| 2026-09-14 | $0.86 | -0.70% | $0.85 | $0.86 | $0.82 | 30.90K |
| 2026-09-11 | $0.86 | -3.69% | $0.91 | $0.92 | $0.85 | 30.10K |
| 2026-09-10 | $0.89 | +3.35% | $0.87 | $0.89 | $0.87 | 30.20K |
| 2026-09-09 | $0.87 | -2.81% | $0.89 | $0.92 | $0.84 | 77.80K |
| 2026-09-08 | $0.89 | -11.00% | $1.02 | $1.03 | $0.84 | 239.60K |
| 2026-09-04 | $1.00 | -3.85% | $1.01 | $1.03 | $1.00 | 24.10K |
| 2026-09-03 | $1.04 | -1.89% | $1.07 | $1.09 | $1.01 | 62.50K |
| 2026-09-02 | $1.06 | -1.85% | $1.07 | $1.08 | $1.06 | 7.50K |
| 2026-09-01 | $1.08 | +1.89% | $1.08 | $1.08 | $1.05 | 17.80K |
| 2026-08-31 | $1.06 | -1.85% | $1.13 | $1.13 | $1.05 | 24.80K |
| 2026-08-28 | $1.08 | -1.82% | $1.09 | $1.09 | $1.05 | 34.90K |
| 2026-08-27 | $1.10 | -5.17% | $1.14 | $1.17 | $1.05 | 122.50K |
| 2026-08-26 | $1.16 | -2.52% | $1.17 | $1.20 | $1.12 | 142.60K |
| 2026-08-25 | $1.19 | 0.00% | $1.19 | $1.21 | $1.16 | 29.50K |
| 2026-08-24 | $1.19 | -5.56% | $1.25 | $1.25 | $1.17 | 38.10K |
| 2026-08-21 | $1.26 | -1.56% | $1.25 | $1.28 | $1.21 | 25.60K |
| 2026-08-20 | $1.28 | +0.79% | $1.28 | $1.29 | $1.23 | 11.90K |
| 2026-08-19 | $1.27 | -1.55% | $1.29 | $1.30 | $1.21 | 11.90K |
| 2026-08-18 | $1.29 | +6.61% | $1.27 | $1.30 | $1.19 | 37.60K |
| 2026-08-17 | $1.21 | 0.00% | $1.22 | $1.25 | $1.18 | 55.20K |
| 2026-08-14 | $1.21 | -3.59% | $1.26 | $1.28 | $1.18 | 57.50K |
| 2026-08-13 | $1.25 | -0.79% | $1.28 | $1.32 | $1.25 | 23.80K |
| 2026-08-12 | $1.26 | +0.40% | $1.27 | $1.28 | $1.25 | 12.80K |
| 2026-08-11 | $1.26 | -0.79% | $1.32 | $1.32 | $1.22 | 60.10K |
| 2026-08-10 | $1.27 | -1.55% | $1.28 | $1.31 | $1.23 | 70.20K |
| 2026-08-07 | $1.29 | +1.57% | $1.32 | $1.32 | $1.25 | 38.50K |
| 2026-08-06 | $1.27 | -22.09% | $1.37 | $1.37 | $1.15 | 287.80K |
| 2026-08-05 | $1.63 | -2.40% | $1.67 | $1.82 | $1.63 | 188.70K |
| 2026-08-04 | $1.67 | +7.74% | $1.60 | $1.70 | $1.58 | 135.00K |
| 2026-08-03 | $1.55 | +14.81% | $1.40 | $1.69 | $1.38 | 1.67M |
| 2026-07-31 | $1.35 | +2.27% | $1.30 | $1.36 | $1.25 | 8.30K |
| 2026-07-30 | $1.32 | +3.94% | $1.27 | $1.34 | $1.22 | 40.70K |
| 2026-07-29 | $1.27 | -5.22% | $1.33 | $1.33 | $1.26 | 28.70K |
| 2026-07-28 | $1.34 | +0.75% | $1.32 | $1.35 | $1.31 | 12.90K |
| 2026-07-27 | $1.33 | -4.32% | $1.40 | $1.40 | $1.32 | 52.50K |
| 2026-07-24 | $1.39 | -0.71% | $1.43 | $1.43 | $1.37 | 39.50K |
| 2026-07-23 | $1.40 | +1.45% | $1.45 | $1.54 | $1.39 | 95.90K |
| 2026-07-22 | $1.38 | -1.78% | $1.40 | $1.40 | $1.34 | 53.90K |
| 2026-07-21 | $1.40 | +0.36% | $1.39 | $1.42 | $1.39 | 21.50K |
| 2026-07-20 | $1.40 | -1.41% | $1.42 | $1.54 | $1.39 | 97.80K |
| 2026-07-17 | $1.42 | +0.71% | $1.39 | $1.47 | $1.38 | 62.70K |
| 2026-07-16 | $1.41 | +0.71% | $1.40 | $1.47 | $1.40 | 32.20K |
| 2026-07-15 | $1.40 | +2.19% | $1.45 | $1.49 | $1.37 | 75.60K |
| 2026-07-14 | $1.37 | -4.20% | $1.42 | $1.45 | $1.36 | 64.90K |
| 2026-07-13 | $1.43 | +2.14% | $1.39 | $1.45 | $1.39 | 31.60K |
| 2026-07-10 | $1.40 | +1.08% | $1.40 | $1.42 | $1.37 | 82.10K |
| 2026-07-09 | $1.38 | +0.36% | $1.40 | $1.41 | $1.37 | 73.90K |
| 2026-07-08 | $1.38 | -1.43% | $1.41 | $1.41 | $1.38 | 29.60K |
| 2026-07-07 | $1.40 | -9.68% | $1.53 | $1.53 | $1.38 | 89.70K |
| 2026-07-06 | $1.55 | +4.03% | $1.54 | $1.55 | $1.48 | 47.10K |
| 2026-07-02 | $1.49 | +1.36% | $1.50 | $1.51 | $1.45 | 79.10K |
| 2026-07-01 | $1.47 | -1.34% | $1.53 | $1.53 | $1.42 | 76.40K |
| 2026-06-30 | $1.49 | 0.00% | $1.44 | $1.55 | $1.44 | 125.60K |
| 2026-06-29 | $1.49 | -5.70% | $1.52 | $1.60 | $1.47 | 32.40K |
| 2026-06-26 | $1.58 | +3.95% | $1.53 | $1.69 | $1.45 | 34.10K |
| 2026-06-25 | $1.52 | -2.56% | $1.55 | $1.55 | $1.44 | 56.80K |
| 2026-06-24 | $1.56 | -3.70% | $1.64 | $1.64 | $1.53 | 39.50K |
| 2026-06-23 | $1.62 | -5.26% | $1.69 | $1.69 | $1.61 | 24.70K |
| 2026-06-22 | $1.71 | +3.64% | $1.61 | $1.71 | $1.59 | 30.20K |
| 2026-06-18 | $1.65 | +1.85% | $1.63 | $1.65 | $1.59 | 69.90K |
| 2026-06-17 | $1.62 | -1.82% | $1.64 | $1.64 | $1.58 | 27.90K |
| 2026-06-16 | $1.65 | 0.00% | $1.77 | $1.77 | $1.54 | 31.90K |
| 2026-06-15 | $1.65 | 0.00% | $1.72 | $1.73 | $1.63 | 54.10K |
| 2026-06-12 | $1.65 | -2.37% | $1.72 | $1.72 | $1.60 | 26.10K |
| 2026-06-11 | $1.69 | -1.74% | $1.76 | $1.76 | $1.67 | 21.00K |
| 2026-06-10 | $1.72 | -0.58% | $1.68 | $1.76 | $1.67 | 18.00K |
| 2026-06-09 | $1.73 | +7.45% | $1.68 | $1.77 | $1.55 | 71.90K |
| 2026-06-08 | $1.61 | +5.23% | $1.56 | $1.64 | $1.55 | 44.20K |
| 2026-06-05 | $1.53 | -7.27% | $1.64 | $1.64 | $1.51 | 72.40K |
| 2026-06-04 | $1.65 | +6.45% | $1.56 | $1.67 | $1.56 | 30.20K |
| 2026-06-03 | $1.55 | -5.49% | $1.63 | $1.70 | $1.55 | 13.30K |
| 2026-06-02 | $1.64 | -2.96% | $1.64 | $1.66 | $1.60 | 17.30K |
| 2026-06-01 | $1.69 | -2.31% | $1.70 | $1.73 | $1.67 | 37.50K |
| 2026-05-29 | $1.73 | -3.35% | $1.77 | $1.79 | $1.70 | 40.10K |
| 2026-05-28 | $1.79 | 0.00% | $1.82 | $1.82 | $1.71 | 42.10K |
| 2026-05-27 | $1.79 | -1.65% | $1.82 | $1.83 | $1.70 | 53.90K |
| 2026-05-26 | $1.82 | +0.55% | $1.84 | $1.90 | $1.81 | 22.50K |