SenesTech, Inc. (SNES) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.34

$0.12 (-4.88%)

Last update: 04:00 PM EST

Day's range

$2.3

$2.53

5 DAY PERFORMANCE

-14.08%

1 MONTH PERFORMANCE

-16.20%

3 MONTH PERFORMANCE

-49.58%

6 MONTH PERFORMANCE

-33.15%

YEAR-TO-DATE PERFORMANCE

-28.10%

1 YEAR PERFORMANCE

-31.41%

SenesTech, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/16/2025	$2.46	$2.34 (-4.88%)	$2.53	$2.30	66.60 K	$10.92 M
12/15/2025	$2.57	$2.46 (-4.28%)	$2.61	$2.40	72.10 K	$11.48 M
12/12/2025	$2.92	$2.57 (-11.99%)	$2.94	$2.52	42.30 K	$12.00 M
12/11/2025	$2.90	$2.77 (-4.48%)	$2.93	$2.77	9.70 K	$12.93 M
12/10/2025	$2.74	$2.92 (6.57%)	$2.94	$2.74	32.01 K	$13.63 M
12/09/2025	$2.74	$2.80 (2.19%)	$2.92	$2.71	14.30 K	$13.07 M
12/08/2025	$2.81	$2.76 (-1.78%)	$2.87	$2.70	36.02 K	$12.88 M
12/05/2025	$2.97	$2.97 (0%)	$3.03	$2.92	32.33 K	$13.86 M
12/04/2025	$2.88	$2.92 (1.39%)	$2.99	$2.87	21.71 K	$13.63 M
12/03/2025	$2.64	$2.88 (9.09%)	$2.99	$2.64	30.95 K	$13.44 M
12/02/2025	$2.64	$2.71 (2.65%)	$2.76	$2.62	13.54 K	$12.65 M
12/01/2025	$2.85	$2.68 (-5.96%)	$2.91	$2.68	13.62 K	$12.51 M
11/28/2025	$2.86	$2.91 (1.75%)	$2.92	$2.83	17.40 K	$13.58 M
11/26/2025	$2.75	$2.81 (2.18%)	$2.87	$2.69	19.20 K	$13.12 M
11/25/2025	$2.78	$2.88 (3.6%)	$2.96	$2.72	77.80 K	$13.44 M
11/24/2025	$2.57	$2.78 (8.17%)	$2.97	$2.57	88.83 K	$12.98 M
11/21/2025	$2.44	$2.55 (4.51%)	$2.63	$2.34	99.40 K	$11.90 M
11/20/2025	$2.53	$2.43 (-3.95%)	$2.65	$2.37	116.90 K	$11.34 M
11/19/2025	$2.76	$2.55 (-7.61%)	$2.76	$2.50	146.20 K	$11.90 M
11/18/2025	$2.70	$2.76 (2.22%)	$2.80	$2.64	70.30 K	$12.88 M
11/17/2025	$2.86	$2.78 (-2.8%)	$2.86	$2.70	52.00 K	$12.98 M
11/14/2025	$2.75	$2.84 (3.27%)	$2.85	$2.60	108.91 K	$13.26 M
11/13/2025	$3.02	$2.83 (-6.29%)	$3.02	$2.75	166.00 K	$13.21 M
11/12/2025	$3.19	$2.99 (-6.27%)	$3.40	$2.99	110.48 K	$13.96 M
11/11/2025	$3.06	$3.20 (4.58%)	$3.36	$3.06	158.20 K	$14.94 M
11/10/2025	$3.54	$3.48 (-1.69%)	$3.61	$3.30	140.40 K	$16.24 M
11/07/2025	$3.07	$3.39 (10.42%)	$3.47	$3.03	79.77 K	$15.82 M
11/06/2025	$3.11	$3.04 (-2.25%)	$3.26	$3.00	94.40 K	$14.19 M
11/05/2025	$3.11	$3.22 (3.54%)	$3.30	$3.06	28.51 K	$15.03 M
11/04/2025	$3.29	$3.09 (-6.08%)	$3.41	$3.09	63.84 K	$14.42 M
11/03/2025	$3.35	$3.29 (-1.79%)	$3.43	$3.13	28.74 K	$15.36 M
10/31/2025	$3.35	$3.32 (-0.9%)	$3.42	$3.20	114.22 K	$15.50 M
10/30/2025	$3.40	$3.35 (-1.47%)	$3.47	$3.25	63.33 K	$15.64 M
10/29/2025	$3.53	$3.34 (-5.38%)	$3.55	$3.32	55.26 K	$15.59 M
10/28/2025	$3.68	$3.53 (-4.08%)	$3.70	$3.53	61.10 K	$16.48 M
10/27/2025	$3.77	$3.69 (-2.12%)	$3.80	$3.61	70.80 K	$17.22 M
10/24/2025	$3.77	$3.76 (-0.27%)	$3.85	$3.73	53.45 K	$17.55 M
10/23/2025	$3.64	$3.72 (2.2%)	$3.90	$3.64	59.90 K	$17.36 M
10/22/2025	$3.80	$3.59 (-5.53%)	$3.86	$3.59	60.50 K	$16.76 M
10/21/2025	$3.92	$3.73 (-4.85%)	$4.01	$3.71	32.37 K	$17.41 M
10/20/2025	$3.80	$4.04 (6.32%)	$4.04	$3.80	38.81 K	$18.86 M
10/17/2025	$3.80	$3.76 (-1.05%)	$3.87	$3.63	71.90 K	$17.55 M
10/16/2025	$4.07	$3.80 (-6.63%)	$4.17	$3.80	27.23 K	$17.74 M
10/15/2025	$4.03	$4.05 (0.5%)	$4.19	$3.93	44.80 K	$18.91 M
10/14/2025	$4.05	$4.00 (-1.23%)	$4.13	$3.92	78.74 K	$18.67 M
10/13/2025	$3.91	$4.11 (5.12%)	$4.28	$3.90	71.50 K	$19.19 M
10/10/2025	$4.15	$3.84 (-7.47%)	$4.33	$3.80	125.40 K	$17.93 M
10/09/2025	$4.33	$4.13 (-4.62%)	$4.35	$4.13	74.10 K	$19.28 M
10/08/2025	$4.17	$4.33 (3.84%)	$4.45	$4.11	84.83 K	$20.21 M
10/07/2025	$4.22	$4.15 (-1.66%)	$4.28	$4.00	151.40 K	$19.37 M
10/06/2025	$3.77	$4.24 (12.47%)	$4.25	$3.76	223.69 K	$19.79 M
10/03/2025	$3.96	$3.77 (-4.8%)	$4.26	$3.74	277.41 K	$17.60 M
10/02/2025	$4.07	$3.94 (-3.19%)	$4.29	$3.89	189.73 K	$18.39 M
10/01/2025	$4.38	$4.07 (-7.08%)	$4.38	$3.96	162.50 K	$19.00 M
09/30/2025	$4.54	$4.39 (-3.3%)	$4.61	$4.27	105.94 K	$20.49 M
09/29/2025	$4.63	$4.51 (-2.59%)	$4.65	$4.47	71.51 K	$21.05 M
09/26/2025	$4.62	$4.64 (0.43%)	$4.76	$4.46	121.14 K	$21.66 M
09/25/2025	$4.61	$4.40 (-4.56%)	$4.71	$4.31	97.02 K	$20.54 M
09/24/2025	$4.66	$4.59 (-1.5%)	$4.77	$4.55	41.86 K	$21.43 M
09/23/2025	$4.80	$4.59 (-4.37%)	$4.86	$4.58	73.85 K	$21.43 M
09/22/2025	$4.90	$4.82 (-1.63%)	$5.00	$4.77	70.30 K	$22.50 M
09/19/2025	$4.78	$4.86 (1.67%)	$4.88	$4.69	153.99 K	$22.69 M
09/18/2025	$4.59	$4.69 (2.18%)	$4.80	$4.59	62.90 K	$21.89 M
09/17/2025	$4.71	$4.60 (-2.34%)	$4.78	$4.60	88.30 K	$21.47 M
09/16/2025	$4.84	$4.72 (-2.48%)	$4.91	$4.70	86.11 K	$22.03 M