NASDAQ : SNES
SenesTech, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 1.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SenesTech, Inc. (SNES) closed at 1.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.09 | 1.097 | 1.04 | 1.07 | 42,801 | -0.93% |
| 2026-10-30 | 1.01 | 1.09 | 0.96 | 1.08 | 95,526 | +6.93% |
| 2026-10-29 | 0.99 | 1.04 | 0.9602 | 1.01 | 123,108 | +4.12% |
| 2026-10-28 | 0.8074 | 1.005 | 0.7531 | 0.97 | 416,174 | +15.89% |
| 2026-10-27 | 0.8477 | 0.85 | 0.7514 | 0.837 | 43,588 | -1.26% |
| 2026-10-26 | 0.83 | 0.8477 | 0.75 | 0.8477 | 159,182 | +0.92% |
| 2026-10-23 | 0.8011 | 0.8642 | 0.7714 | 0.84 | 258,654 | +5.13% |
| 2026-10-22 | 0.7236 | 0.85 | 0.7224 | 0.799 | 414,659 | +6.53% |
| 2026-10-21 | 0.68 | 0.763 | 0.68 | 0.75 | 500,666 | +8.81% |
| 2026-10-20 | 0.72 | 0.72 | 0.6597 | 0.6893 | 421,548 | -1.53% |
| 2026-10-19 | 0.649 | 0.77 | 0.6001 | 0.7 | 1,282,934 | +8.21% |
| 2026-10-16 | 0.642 | 0.7199 | 0.55 | 0.6469 | 1,271,873 | -7.48% |
| 2026-10-15 | 0.7005 | 0.959 | 0.6053 | 0.6992 | 58,989,809 | +9.25% |
| 2026-10-14 | 0.631 | 0.6547 | 0.62 | 0.64 | 11,261 | +1.70% |
| 2026-10-13 | 0.62 | 0.7 | 0.6101 | 0.6293 | 69,195 | -2.87% |
| 2026-10-12 | 0.651 | 0.755 | 0.63 | 0.6479 | 49,343 | -3.27% |
| 2026-10-09 | 0.7 | 0.7901 | 0.6288 | 0.6698 | 32,947 | -7.36% |
| 2026-10-08 | 0.8 | 0.8301 | 0.6975 | 0.723 | 83,981 | -5.50% |
| 2026-10-07 | 0.795 | 0.8199 | 0.68 | 0.7651 | 37,642 | -7.71% |
| 2026-10-06 | 0.81 | 0.83 | 0.7807 | 0.829 | 83,556 | -0.71% |
| 2026-10-05 | 0.799 | 0.8711 | 0.7874 | 0.8349 | 85,819 | +7.18% |
| 2026-10-02 | 0.665 | 0.7799 | 0.6601 | 0.779 | 129,503 | +16.27% |
| 2026-10-01 | 0.709 | 0.72 | 0.66 | 0.67 | 59,871 | -0.99% |
| 2026-09-30 | 0.6937 | 0.72 | 0.66 | 0.6767 | 75,466 | +4.11% |
| 2026-09-29 | 0.6341 | 0.681 | 0.6341 | 0.65 | 33,420 | +2.83% |
| 2026-09-28 | 0.7 | 0.71 | 0.6251 | 0.6321 | 79,710 | -11.47% |
| 2026-09-25 | 0.72 | 0.7335 | 0.6901 | 0.714 | 31,239 | -1.65% |
| 2026-09-24 | 0.799 | 0.799 | 0.6968 | 0.726 | 94,246 | -6.85% |
| 2026-09-23 | 0.7826 | 0.83 | 0.7502 | 0.7794 | 63,590 | -0.20% |
| 2026-09-22 | 0.81 | 0.8634 | 0.7712 | 0.781 | 106,824 | -3.03% |
| 2026-09-21 | 0.81 | 0.82 | 0.75 | 0.8054 | 30,946 | -1.24% |
| 2026-09-18 | 0.834 | 0.841 | 0.7855 | 0.8155 | 37,348 | -1.75% |
| 2026-09-17 | 0.8124 | 0.83 | 0.8101 | 0.83 | 27,457 | +1.10% |
| 2026-09-16 | 0.86 | 0.86 | 0.8167 | 0.821 | 55,908 | -4.56% |
| 2026-09-15 | 0.85 | 0.8614 | 0.825 | 0.8602 | 44,718 | +0.63% |
| 2026-09-14 | 0.85 | 0.8597 | 0.825 | 0.8548 | 30,949 | -0.66% |
| 2026-09-11 | 0.91 | 0.9165 | 0.85 | 0.8605 | 30,055 | -3.76% |
| 2026-09-10 | 0.865 | 0.8941 | 0.865 | 0.8941 | 30,208 | +3.36% |
| 2026-09-09 | 0.89 | 0.915 | 0.84 | 0.865 | 77,773 | -2.81% |
| 2026-09-08 | 1.02 | 1.035 | 0.84 | 0.89 | 239,593 | -11.00% |
| 2026-09-04 | 1.015 | 1.026 | 1 | 1 | 24,138 | -3.85% |
| 2026-09-03 | 1.07 | 1.09 | 1.01 | 1.04 | 62,474 | -1.89% |
| 2026-09-02 | 1.07 | 1.08 | 1.06 | 1.06 | 7,463 | -1.85% |
| 2026-09-01 | 1.077 | 1.08 | 1.05 | 1.08 | 17,787 | +1.89% |
| 2026-08-31 | 1.13 | 1.13 | 1.05 | 1.06 | 24,808 | -1.85% |
| 2026-08-28 | 1.09 | 1.09 | 1.05 | 1.08 | 37,855 | -1.82% |
| 2026-08-27 | 1.14 | 1.17 | 1.05 | 1.1 | 122,503 | -5.17% |
| 2026-08-26 | 1.17 | 1.2 | 1.12 | 1.16 | 142,602 | -2.52% |
| 2026-08-25 | 1.19 | 1.211 | 1.16 | 1.19 | 29,469 | +0.00% |
| 2026-08-24 | 1.25 | 1.25 | 1.17 | 1.19 | 38,086 | -5.56% |
| 2026-08-21 | 1.25 | 1.28 | 1.21 | 1.26 | 25,633 | -1.56% |
| 2026-08-20 | 1.28 | 1.287 | 1.23 | 1.28 | 11,852 | +0.79% |
| 2026-08-19 | 1.29 | 1.3 | 1.209 | 1.27 | 11,871 | -1.55% |
| 2026-08-18 | 1.27 | 1.3 | 1.19 | 1.29 | 37,581 | +6.61% |
| 2026-08-17 | 1.22 | 1.245 | 1.18 | 1.21 | 55,220 | +0.00% |
| 2026-08-14 | 1.26 | 1.281 | 1.18 | 1.21 | 57,513 | -3.59% |
| 2026-08-13 | 1.28 | 1.32 | 1.25 | 1.255 | 23,804 | -0.79% |
| 2026-08-12 | 1.27 | 1.277 | 1.255 | 1.265 | 12,867 | +0.40% |
| 2026-08-11 | 1.32 | 1.32 | 1.22 | 1.26 | 60,093 | -0.79% |
| 2026-08-10 | 1.28 | 1.31 | 1.23 | 1.27 | 70,289 | -1.55% |
| 2026-08-07 | 1.32 | 1.32 | 1.254 | 1.29 | 38,647 | +1.57% |
| 2026-08-06 | 1.37 | 1.37 | 1.15 | 1.27 | 287,956 | -22.09% |
| 2026-08-05 | 1.67 | 1.82 | 1.63 | 1.63 | 188,700 | -2.40% |
| 2026-08-04 | 1.6 | 1.7 | 1.58 | 1.67 | 135,370 | +7.74% |
| 2026-08-03 | 1.4 | 1.69 | 1.38 | 1.55 | 1,673,097 | +14.81% |
| 2026-07-31 | 1.3 | 1.36 | 1.25 | 1.35 | 8,316 | +2.27% |
| 2026-07-30 | 1.27 | 1.34 | 1.22 | 1.32 | 40,721 | +3.94% |
| 2026-07-29 | 1.328 | 1.328 | 1.26 | 1.27 | 28,714 | -5.22% |
| 2026-07-28 | 1.32 | 1.35 | 1.31 | 1.34 | 12,949 | +0.75% |
| 2026-07-27 | 1.4 | 1.4 | 1.32 | 1.33 | 52,504 | -4.32% |
| 2026-07-24 | 1.43 | 1.43 | 1.37 | 1.39 | 39,494 | -0.71% |
| 2026-07-23 | 1.45 | 1.54 | 1.39 | 1.4 | 95,880 | +1.45% |
| 2026-07-22 | 1.4 | 1.4 | 1.337 | 1.38 | 53,946 | -1.78% |
| 2026-07-21 | 1.39 | 1.42 | 1.39 | 1.405 | 21,591 | +0.36% |
| 2026-07-20 | 1.424 | 1.54 | 1.395 | 1.4 | 97,804 | -1.41% |
| 2026-07-17 | 1.39 | 1.474 | 1.385 | 1.42 | 62,687 | +0.71% |
| 2026-07-16 | 1.4 | 1.473 | 1.4 | 1.41 | 32,187 | +0.71% |
| 2026-07-15 | 1.45 | 1.49 | 1.37 | 1.4 | 75,595 | +2.19% |
| 2026-07-14 | 1.42 | 1.45 | 1.36 | 1.37 | 64,860 | -4.20% |
| 2026-07-13 | 1.39 | 1.45 | 1.39 | 1.43 | 31,562 | +2.14% |
| 2026-07-10 | 1.4 | 1.42 | 1.37 | 1.4 | 82,117 | +1.08% |
| 2026-07-09 | 1.4 | 1.41 | 1.37 | 1.385 | 73,879 | +0.36% |
| 2026-07-08 | 1.409 | 1.415 | 1.38 | 1.38 | 29,625 | -1.43% |
| 2026-07-07 | 1.53 | 1.53 | 1.38 | 1.4 | 90,115 | -9.68% |
| 2026-07-06 | 1.54 | 1.55 | 1.482 | 1.55 | 47,155 | +4.03% |
| 2026-07-02 | 1.5 | 1.51 | 1.454 | 1.49 | 79,066 | +1.36% |
| 2026-07-01 | 1.53 | 1.53 | 1.42 | 1.47 | 76,365 | -1.34% |
| 2026-06-30 | 1.44 | 1.55 | 1.44 | 1.49 | 125,586 | +0.00% |
| 2026-06-29 | 1.516 | 1.595 | 1.47 | 1.49 | 32,409 | -5.70% |
| 2026-06-26 | 1.528 | 1.69 | 1.45 | 1.58 | 34,103 | +3.95% |
| 2026-06-25 | 1.55 | 1.555 | 1.44 | 1.52 | 56,834 | -2.56% |
| 2026-06-24 | 1.64 | 1.64 | 1.53 | 1.56 | 39,502 | -3.70% |
| 2026-06-23 | 1.69 | 1.69 | 1.61 | 1.62 | 24,720 | -5.26% |
| 2026-06-22 | 1.61 | 1.71 | 1.59 | 1.71 | 30,282 | +3.64% |
| 2026-06-18 | 1.63 | 1.65 | 1.59 | 1.65 | 69,938 | +1.85% |
| 2026-06-17 | 1.64 | 1.64 | 1.58 | 1.62 | 27,870 | -1.82% |
| 2026-06-16 | 1.767 | 1.767 | 1.545 | 1.65 | 31,891 | +0.00% |
| 2026-06-15 | 1.72 | 1.73 | 1.626 | 1.65 | 54,085 | +0.00% |
| 2026-06-12 | 1.72 | 1.72 | 1.6 | 1.65 | 26,170 | -2.37% |
| 2026-06-11 | 1.76 | 1.76 | 1.67 | 1.69 | 21,008 | -1.74% |
| 2026-06-10 | 1.68 | 1.76 | 1.673 | 1.72 | 18,047 | -0.58% |
| 2026-06-09 | 1.68 | 1.77 | 1.55 | 1.73 | 72,022 | +7.45% |
| 2026-06-08 | 1.56 | 1.645 | 1.55 | 1.61 | 44,234 | +5.23% |
| 2026-06-05 | 1.64 | 1.64 | 1.51 | 1.53 | 72,402 | -7.27% |
| 2026-06-04 | 1.56 | 1.666 | 1.56 | 1.65 | 30,155 | +6.45% |
| 2026-06-03 | 1.63 | 1.695 | 1.55 | 1.55 | 13,326 | -5.49% |
| 2026-06-02 | 1.64 | 1.665 | 1.6 | 1.64 | 17,252 | -2.96% |
| 2026-06-01 | 1.7 | 1.725 | 1.67 | 1.69 | 37,540 | -2.31% |
| 2026-05-29 | 1.77 | 1.795 | 1.7 | 1.73 | 40,087 | -3.35% |
| 2026-05-28 | 1.82 | 1.82 | 1.71 | 1.79 | 42,112 | +0.00% |
| 2026-05-27 | 1.82 | 1.828 | 1.695 | 1.79 | 55,155 | -1.65% |
| 2026-05-26 | 1.84 | 1.9 | 1.81 | 1.82 | 22,503 | +0.55% |
| 2026-05-22 | 1.8 | 1.89 | 1.77 | 1.81 | 57,345 | +1.12% |
| 2026-05-21 | 1.81 | 1.82 | 1.75 | 1.79 | 95,356 | +0.00% |
| 2026-05-20 | 1.59 | 1.79 | 1.54 | 1.79 | 128,752 | +16.99% |
| 2026-05-19 | 1.6 | 1.696 | 1.52 | 1.53 | 55,630 | -3.77% |
| 2026-05-18 | 1.62 | 1.65 | 1.55 | 1.59 | 80,347 | -1.85% |
| 2026-05-15 | 1.69 | 1.72 | 1.611 | 1.62 | 53,037 | -5.81% |
| 2026-05-14 | 1.75 | 1.76 | 1.59 | 1.72 | 83,175 | -4.97% |
| 2026-05-13 | 1.62 | 1.87 | 1.55 | 1.81 | 132,125 | +9.04% |