SenesTech, Inc. - Common Stock (SNES)

Last Price1.2400

Change+0.1900 (18.10%)

NASDAQ · Last Trade: Nov 3rd, 9:34 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For SenesTech, Inc. - Common Stock (SNES)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	1.03	1.33	1.01	1.24	598,535	1.24
11/02/2026	1.09	1.10	1.04	1.05	99,036	1.05
10/30/2026	1.01	1.09	0.96	1.08	95,527	1.08
10/29/2026	0.99	1.04	0.96	1.01	123,103	1.01
10/28/2026	0.81	1.00	0.75	0.97	414,397	0.97
10/27/2026	0.85	0.85	0.75	0.84	43,587	0.84
10/26/2026	0.83	0.85	0.75	0.85	159,160	0.85
10/23/2026	0.80	0.86	0.77	0.84	258,655	0.84
10/22/2026	0.72	0.85	0.72	0.80	413,658	0.80
10/21/2026	0.68	0.76	0.68	0.75	500,466	0.75
10/20/2026	0.72	0.72	0.66	0.69	416,970	0.69
10/19/2026	0.65	0.77	0.60	0.70	1,273,986	0.70
10/16/2026	0.64	0.72	0.55	0.65	1,271,874	0.65
10/15/2026	0.70	0.96	0.61	0.70	58,922,215	0.70
10/14/2026	0.63	0.65	0.62	0.64	11,262	0.64
10/13/2026	0.62	0.70	0.61	0.63	69,194	0.63
10/12/2026	0.65	0.76	0.63	0.65	49,343	0.65
10/09/2026	0.70	0.79	0.63	0.67	32,947	0.67
10/08/2026	0.80	0.83	0.70	0.72	83,982	0.72
10/07/2026	0.80	0.82	0.68	0.77	37,643	0.77
10/06/2026	0.81	0.83	0.78	0.83	83,557	0.83
10/05/2026	0.80	0.87	0.79	0.83	84,818	0.83
10/02/2026	0.67	0.78	0.66	0.78	129,504	0.78
10/01/2026	0.71	0.72	0.66	0.67	59,872	0.67
9/30/2026	0.69	0.72	0.66	0.68	75,422	0.68
9/29/2026	0.63	0.68	0.63	0.65	33,421	0.65
9/28/2026	0.70	0.71	0.63	0.63	79,711	0.63
9/25/2026	0.72	0.73	0.69	0.71	31,239	0.71
9/24/2026	0.80	0.80	0.70	0.73	92,748	0.73
9/23/2026	0.78	0.83	0.75	0.78	63,591	0.78
9/22/2026	0.81	0.86	0.77	0.78	106,825	0.78
9/21/2026	0.81	0.82	0.75	0.81	30,947	0.81
9/18/2026	0.83	0.84	0.79	0.82	37,349	0.82
9/17/2026	0.81	0.83	0.81	0.83	27,456	0.83
9/16/2026	0.86	0.86	0.82	0.82	55,909	0.82
9/15/2026	0.85	0.86	0.82	0.86	44,710	0.86
9/14/2026	0.85	0.86	0.82	0.85	30,949	0.85
9/11/2026	0.91	0.92	0.85	0.86	30,055	0.86
9/10/2026	0.86	0.89	0.86	0.89	30,209	0.89
9/09/2026	0.89	0.92	0.84	0.86	77,773	0.86
9/08/2026	1.02	1.03	0.84	0.89	239,592	0.89
9/04/2026	1.01	1.03	1.00	1.00	24,139	1.00
9/03/2026	1.07	1.09	1.01	1.04	62,475	1.04
9/02/2026	1.07	1.08	1.06	1.06	7,464	1.06
9/01/2026	1.08	1.08	1.05	1.08	17,788	1.08
8/31/2026	1.13	1.13	1.05	1.06	24,809	1.06
8/28/2026	1.09	1.09	1.05	1.08	37,856	1.08
8/27/2026	1.14	1.17	1.05	1.10	122,504	1.10
8/26/2026	1.17	1.20	1.12	1.16	142,603	1.16
8/25/2026	1.19	1.21	1.16	1.19	29,469	1.19
8/24/2026	1.25	1.25	1.17	1.19	38,087	1.19
8/21/2026	1.25	1.28	1.21	1.26	25,634	1.26
8/20/2026	1.28	1.29	1.23	1.28	11,853	1.28
8/19/2026	1.29	1.30	1.21	1.27	11,872	1.27
8/18/2026	1.27	1.30	1.19	1.29	37,582	1.29
8/17/2026	1.22	1.24	1.18	1.21	55,220	1.21
8/14/2026	1.26	1.28	1.18	1.21	57,513	1.21
8/13/2026	1.28	1.32	1.25	1.25	23,805	1.25
8/12/2026	1.27	1.28	1.25	1.26	12,855	1.26
8/11/2026	1.32	1.32	1.22	1.26	60,093	1.26
8/10/2026	1.28	1.31	1.23	1.27	70,286	1.27
8/07/2026	1.32	1.32	1.25	1.29	38,647	1.29
8/06/2026	1.37	1.37	1.15	1.27	287,946	1.27
8/05/2026	1.67	1.82	1.63	1.63	174,060	1.63
8/04/2026	1.60	1.70	1.58	1.67	135,370	1.67