SenesTech Inc. (SNES)
NASDAQ: SNES
· Real-Time Price · USD
4.64
0.24 (5.45%)
At close: Sep 26, 2025, 3:59 PM
4.64
0.00%
After-hours: Sep 26, 2025, 07:47 PM EDT
SNES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.62 | 4.76 | 4.46 | 4.64 | 4.64 | 5.45% | 121,120 |
| Sep 25, 2025 | 4.61 | 4.71 | 4.31 | 4.40 | 4.40 | -4.14% | 97,023 |
| Sep 24, 2025 | 4.66 | 4.77 | 4.55 | 4.59 | 4.59 | 0.00% | 41,863 |
| Sep 23, 2025 | 4.80 | 4.86 | 4.58 | 4.59 | 4.59 | -4.77% | 73,845 |
| Sep 22, 2025 | 4.90 | 5.00 | 4.77 | 4.82 | 4.82 | -0.82% | 70,300 |
| Sep 19, 2025 | 4.78 | 4.88 | 4.69 | 4.86 | 4.86 | 3.62% | 153,991 |
| Sep 18, 2025 | 4.59 | 4.80 | 4.59 | 4.69 | 4.69 | 1.96% | 62,900 |
| Sep 17, 2025 | 4.71 | 4.78 | 4.60 | 4.60 | 4.60 | -2.54% | 88,300 |
| Sep 16, 2025 | 4.84 | 4.91 | 4.70 | 4.72 | 4.72 | -2.88% | 86,112 |
| Sep 15, 2025 | 5.11 | 5.13 | 4.86 | 4.86 | 4.86 | -5.63% | 194,700 |
| Sep 12, 2025 | 5.00 | 5.26 | 4.84 | 5.15 | 5.15 | 3.41% | 176,835 |
| Sep 11, 2025 | 4.95 | 5.14 | 4.91 | 4.98 | 4.98 | 2.05% | 83,560 |
| Sep 10, 2025 | 5.20 | 5.35 | 4.78 | 4.88 | 4.88 | -3.94% | 332,905 |
| Sep 9, 2025 | 5.02 | 5.15 | 4.87 | 5.08 | 5.08 | 1.20% | 161,845 |
| Sep 8, 2025 | 5.09 | 5.13 | 4.91 | 5.02 | 5.02 | -0.20% | 142,000 |
| Sep 5, 2025 | 4.90 | 5.15 | 4.85 | 5.03 | 5.03 | 3.07% | 116,000 |
| Sep 4, 2025 | 4.89 | 4.93 | 4.76 | 4.88 | 4.88 | -0.41% | 63,013 |
| Sep 3, 2025 | 4.97 | 5.08 | 4.81 | 4.90 | 4.90 | -2.00% | 90,300 |
| Sep 2, 2025 | 4.94 | 5.09 | 4.82 | 5.00 | 5.00 | 1.21% | 114,200 |
| Aug 29, 2025 | 4.86 | 5.00 | 4.74 | 4.94 | 4.94 | 1.65% | 95,529 |