SenesTech, Inc. - Common Stock (SNES)
3.8000
+0.0800 (2.15%)
NASDAQ · Last Trade: Oct 24th, 12:38 PM EDT
Historical Prices For SenesTech, Inc. - Common Stock (SNES)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.64 | 3.90 | 3.64 | 3.72 | 59,903 | 3.72 |
| 10/22/2025 | 3.80 | 3.86 | 3.59 | 3.59 | 60,495 | 3.59 |
| 10/21/2025 | 3.92 | 4.01 | 3.71 | 3.73 | 32,371 | 3.73 |
| 10/20/2025 | 3.80 | 4.04 | 3.80 | 4.04 | 38,806 | 4.04 |
| 10/17/2025 | 3.80 | 3.87 | 3.63 | 3.76 | 71,895 | 3.76 |
| 10/16/2025 | 4.07 | 4.17 | 3.80 | 3.80 | 27,227 | 3.80 |
| 10/15/2025 | 4.03 | 4.19 | 3.93 | 4.05 | 44,770 | 4.05 |
| 10/14/2025 | 4.05 | 4.13 | 3.92 | 4.00 | 78,712 | 4.00 |
| 10/13/2025 | 3.91 | 4.28 | 3.90 | 4.11 | 71,477 | 4.11 |
| 10/10/2025 | 4.15 | 4.33 | 3.80 | 3.84 | 125,403 | 3.84 |
| 10/09/2025 | 4.33 | 4.35 | 4.13 | 4.13 | 74,054 | 4.13 |
| 10/08/2025 | 4.17 | 4.45 | 4.11 | 4.33 | 84,825 | 4.33 |
| 10/07/2025 | 4.22 | 4.28 | 4.00 | 4.15 | 151,377 | 4.15 |
| 10/06/2025 | 3.77 | 4.25 | 3.76 | 4.24 | 223,637 | 4.24 |
| 10/03/2025 | 3.96 | 4.26 | 3.74 | 3.77 | 277,408 | 3.77 |
| 10/02/2025 | 4.07 | 4.29 | 3.89 | 3.94 | 189,726 | 3.94 |
| 10/01/2025 | 4.38 | 4.38 | 3.96 | 4.07 | 162,498 | 4.07 |
| 9/30/2025 | 4.54 | 4.61 | 4.27 | 4.39 | 105,928 | 4.39 |
| 9/29/2025 | 4.63 | 4.65 | 4.47 | 4.51 | 71,506 | 4.51 |
| 9/26/2025 | 4.62 | 4.76 | 4.46 | 4.64 | 121,135 | 4.64 |
| 9/25/2025 | 4.61 | 4.71 | 4.31 | 4.40 | 90,485 | 4.40 |
| 9/24/2025 | 4.66 | 4.77 | 4.55 | 4.59 | 41,863 | 4.59 |
| 9/23/2025 | 4.80 | 4.86 | 4.58 | 4.59 | 73,845 | 4.59 |
| 9/22/2025 | 4.90 | 5.00 | 4.77 | 4.82 | 70,254 | 4.82 |
| 9/19/2025 | 4.78 | 4.88 | 4.69 | 4.86 | 153,991 | 4.86 |
| 9/18/2025 | 4.59 | 4.80 | 4.59 | 4.69 | 62,879 | 4.69 |
| 9/17/2025 | 4.71 | 4.78 | 4.60 | 4.60 | 88,273 | 4.60 |
| 9/16/2025 | 4.84 | 4.91 | 4.70 | 4.72 | 85,111 | 4.72 |
| 9/15/2025 | 5.11 | 5.13 | 4.86 | 4.86 | 194,686 | 4.86 |
| 9/12/2025 | 5.00 | 5.26 | 4.84 | 5.15 | 176,835 | 5.15 |
| 9/11/2025 | 4.95 | 5.14 | 4.91 | 4.98 | 83,309 | 4.98 |
| 9/10/2025 | 5.20 | 5.35 | 4.78 | 4.88 | 330,904 | 4.88 |
| 9/09/2025 | 5.02 | 5.15 | 4.87 | 5.08 | 160,838 | 5.08 |
| 9/08/2025 | 5.09 | 5.13 | 4.91 | 5.02 | 141,990 | 5.02 |
| 9/05/2025 | 4.90 | 5.15 | 4.85 | 5.03 | 115,955 | 5.03 |
| 9/04/2025 | 4.89 | 4.93 | 4.76 | 4.88 | 63,013 | 4.88 |
| 9/03/2025 | 4.97 | 5.08 | 4.80 | 4.90 | 90,286 | 4.90 |
| 9/02/2025 | 4.94 | 5.09 | 4.82 | 5.00 | 114,187 | 5.00 |
| 8/29/2025 | 4.86 | 5.00 | 4.74 | 4.94 | 95,529 | 4.94 |
| 8/28/2025 | 4.75 | 4.90 | 4.68 | 4.86 | 76,113 | 4.86 |
| 8/27/2025 | 4.70 | 4.88 | 4.70 | 4.73 | 50,602 | 4.73 |
| 8/26/2025 | 4.72 | 4.79 | 4.63 | 4.74 | 15,384 | 4.74 |
| 8/25/2025 | 4.60 | 4.80 | 4.52 | 4.66 | 90,725 | 4.66 |
| 8/22/2025 | 4.55 | 4.71 | 4.45 | 4.60 | 77,003 | 4.60 |
| 8/21/2025 | 4.55 | 4.61 | 4.40 | 4.50 | 39,838 | 4.50 |
| 8/20/2025 | 4.60 | 4.60 | 4.40 | 4.60 | 62,189 | 4.60 |
| 8/19/2025 | 4.77 | 4.88 | 4.53 | 4.60 | 53,683 | 4.60 |
| 8/18/2025 | 4.75 | 4.85 | 4.70 | 4.80 | 46,525 | 4.80 |
| 8/15/2025 | 4.64 | 4.69 | 4.51 | 4.67 | 51,898 | 4.67 |
| 8/14/2025 | 4.77 | 4.78 | 4.47 | 4.61 | 89,601 | 4.61 |
| 8/13/2025 | 4.53 | 4.78 | 4.53 | 4.75 | 79,280 | 4.75 |
| 8/12/2025 | 4.45 | 4.59 | 4.33 | 4.59 | 89,374 | 4.59 |
| 8/11/2025 | 4.65 | 4.65 | 4.30 | 4.37 | 248,519 | 4.37 |
| 8/08/2025 | 5.23 | 5.31 | 4.63 | 4.69 | 457,400 | 4.69 |
| 8/07/2025 | 5.40 | 5.42 | 5.10 | 5.39 | 313,748 | 5.39 |
| 8/06/2025 | 5.41 | 5.53 | 5.07 | 5.16 | 166,562 | 5.16 |
| 8/05/2025 | 5.65 | 5.65 | 5.25 | 5.36 | 416,779 | 5.36 |
| 8/04/2025 | 5.35 | 6.24 | 5.35 | 6.15 | 312,695 | 6.15 |
| 8/01/2025 | 5.15 | 5.28 | 4.97 | 5.25 | 98,101 | 5.25 |
| 7/31/2025 | 5.03 | 5.37 | 5.03 | 5.24 | 73,663 | 5.24 |
| 7/30/2025 | 5.25 | 5.55 | 4.96 | 5.09 | 63,772 | 5.09 |
| 7/29/2025 | 5.55 | 5.55 | 5.11 | 5.18 | 116,158 | 5.18 |
| 7/28/2025 | 5.70 | 5.74 | 5.44 | 5.47 | 79,176 | 5.47 |
| 7/25/2025 | 5.74 | 5.80 | 5.55 | 5.64 | 81,206 | 5.64 |
| 7/24/2025 | 5.83 | 5.86 | 5.61 | 5.62 | 107,073 | 5.62 |