SenesTech Inc. (SNES)
1.77
-0.03 (-1.67%)
At close: Apr 02, 2025, 3:59 PM
1.81
2.27%
Pre-market: Apr 03, 2025, 07:08 AM EDT
SenesTech Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.79 | 1.80 | 1.72 | 1.79 | -0.01 | -0.56% | 38,077 |
| Apr 1, 2025 | 1.78 | 1.89 | 1.74 | 1.80 | -0.01 | -0.55% | 33,812 |
| Mar 31, 2025 | 1.88 | 1.88 | 1.75 | 1.81 | -0.07 | -3.72% | 18,107 |
| Mar 28, 2025 | 2.05 | 2.09 | 1.88 | 1.88 | -0.22 | -10.48% | 72,100 |
| Mar 27, 2025 | 2.08 | 2.10 | 2.02 | 2.10 | 0.04 | 1.94% | 18,800 |
| Mar 26, 2025 | 2.19 | 2.19 | 2.06 | 2.06 | -0.13 | -5.94% | 15,329 |
| Mar 25, 2025 | 2.29 | 2.29 | 2.18 | 2.19 | -0.10 | -4.37% | 22,600 |
| Mar 24, 2025 | 2.18 | 2.34 | 2.15 | 2.29 | 0.12 | 5.53% | 33,821 |
| Mar 21, 2025 | 2.18 | 2.19 | 2.10 | 2.17 | -0.05 | -2.25% | 28,600 |
| Mar 20, 2025 | 2.17 | 2.25 | 2.12 | 2.22 | 0.09 | 4.23% | 22,635 |
| Mar 19, 2025 | 2.11 | 2.24 | 2.10 | 2.13 | -0.08 | -3.62% | 35,500 |
| Mar 18, 2025 | 2.25 | 2.33 | 2.07 | 2.21 | -0.03 | -1.34% | 44,822 |
| Mar 17, 2025 | 2.14 | 2.56 | 2.11 | 2.24 | 0.05 | 2.28% | 109,343 |
| Mar 14, 2025 | 2.43 | 2.43 | 2.12 | 2.19 | -0.21 | -8.75% | 233,907 |
| Mar 13, 2025 | 2.58 | 2.62 | 2.30 | 2.40 | 0.10 | 4.35% | 3,057,000 |
| Mar 12, 2025 | 2.32 | 2.45 | 2.16 | 2.30 | -0.08 | -3.36% | 414,831 |
| Mar 11, 2025 | 2.42 | 2.43 | 2.26 | 2.38 | 0.03 | 1.28% | 51,822 |
| Mar 10, 2025 | 2.50 | 2.60 | 2.30 | 2.35 | -0.66 | -21.93% | 180,387 |
| Mar 7, 2025 | 2.87 | 3.16 | 2.86 | 3.01 | 0.13 | 4.51% | 71,339 |
| Mar 6, 2025 | 3.00 | 3.00 | 2.83 | 2.88 | 0.02 | 0.70% | 20,100 |
| Mar 5, 2025 | 2.80 | 2.92 | 2.70 | 2.86 | 0.12 | 4.38% | 24,536 |
| Mar 4, 2025 | 2.84 | 2.96 | 2.61 | 2.74 | -0.18 | -6.16% | 57,116 |
| Mar 3, 2025 | 2.94 | 3.47 | 2.90 | 2.92 | 0.02 | 0.69% | 108,261 |
| Feb 28, 2025 | 3.19 | 3.24 | 2.83 | 2.90 | -0.26 | -8.23% | 76,900 |
| Feb 27, 2025 | 3.40 | 3.50 | 3.01 | 3.16 | -0.24 | -7.06% | 76,932 |
| Feb 26, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 0.10 | 3.03% | 179,525 |
| Feb 25, 2025 | 3.41 | 3.74 | 3.17 | 3.30 | 0.18 | 5.77% | 276,510 |
| Feb 24, 2025 | 3.19 | 3.20 | 3.06 | 3.12 | 0.09 | 2.97% | 27,100 |
| Feb 21, 2025 | 3.33 | 3.45 | 2.94 | 3.03 | -0.29 | -8.73% | 81,886 |
| Feb 20, 2025 | 3.26 | 3.45 | 3.15 | 3.32 | 0.03 | 0.91% | 33,723 |
| Feb 19, 2025 | 3.29 | 3.45 | 3.23 | 3.29 | -0.04 | -1.20% | 36,500 |
| Feb 18, 2025 | 3.55 | 3.59 | 3.18 | 3.33 | -0.08 | -2.35% | 70,339 |
| Feb 14, 2025 | 3.30 | 3.63 | 3.30 | 3.41 | 0.11 | 3.33% | 68,649 |
| Feb 13, 2025 | 3.14 | 3.38 | 3.05 | 3.30 | 0.17 | 5.43% | 25,636 |
| Feb 12, 2025 | 3.07 | 3.26 | 3.03 | 3.13 | 0.11 | 3.64% | 128,023 |
| Feb 11, 2025 | 3.16 | 3.47 | 2.90 | 3.02 | -0.18 | -5.63% | 58,620 |
| Feb 10, 2025 | 3.39 | 3.86 | 3.20 | 3.20 | -0.30 | -8.57% | 291,500 |
| Feb 7, 2025 | 3.02 | 3.50 | 2.80 | 3.50 | 0.45 | 14.75% | 115,442 |
| Feb 6, 2025 | 3.10 | 3.23 | 2.94 | 3.05 | -0.09 | -2.87% | 34,119 |
| Feb 5, 2025 | 3.32 | 3.38 | 3.10 | 3.14 | 0.11 | 3.63% | 91,483 |
| Feb 4, 2025 | 2.74 | 3.62 | 2.74 | 3.03 | 0.24 | 8.60% | 731,544 |
| Feb 3, 2025 | 2.75 | 2.79 | 2.65 | 2.79 | -0.04 | -1.41% | 17,900 |
| Jan 31, 2025 | 2.89 | 2.92 | 2.76 | 2.83 | -0.07 | -2.41% | 11,344 |
| Jan 30, 2025 | 2.89 | 2.93 | 2.79 | 2.90 | 0.00 | 0.00% | 12,108 |
| Jan 29, 2025 | 3.01 | 3.01 | 2.81 | 2.90 | -0.01 | -0.34% | 95,125 |
| Jan 28, 2025 | 2.89 | 3.09 | 2.84 | 2.91 | 0.01 | 0.34% | 17,172 |
| Jan 27, 2025 | 3.01 | 3.19 | 2.90 | 2.90 | -0.16 | -5.23% | 6,700 |
| Jan 24, 2025 | 3.06 | 3.13 | 2.95 | 3.06 | 0.00 | 0.00% | 16,413 |
| Jan 23, 2025 | 3.04 | 3.27 | 2.91 | 3.06 | -0.07 | -2.24% | 58,841 |
| Jan 22, 2025 | 3.13 | 3.17 | 2.92 | 3.13 | 0.00 | 0.00% | 14,300 |