SenesTech Inc. (SNES)
NASDAQ: SNES
· Real-Time Price · USD
4.61
-0.14 (-2.95%)
At close: Aug 14, 2025, 3:59 PM
SNES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.77 | 4.78 | 4.47 | 4.61 | n/a | -2.95% | 87,101 |
| Aug 13, 2025 | 4.53 | 4.78 | 4.53 | 4.75 | 4.75 | 3.49% | 79,300 |
| Aug 12, 2025 | 4.45 | 4.59 | 4.33 | 4.59 | 4.59 | 5.03% | 89,374 |
| Aug 11, 2025 | 4.65 | 4.65 | 4.30 | 4.37 | 4.37 | -6.82% | 248,519 |
| Aug 8, 2025 | 5.23 | 5.31 | 4.63 | 4.69 | 4.69 | -12.99% | 457,400 |
| Aug 7, 2025 | 5.40 | 5.42 | 5.10 | 5.39 | 5.39 | 4.46% | 313,748 |
| Aug 6, 2025 | 5.41 | 5.53 | 5.07 | 5.16 | 5.16 | -3.73% | 168,400 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.25 | 5.36 | 5.36 | -12.85% | 416,817 |
| Aug 4, 2025 | 5.35 | 6.24 | 5.35 | 6.15 | 6.15 | 17.14% | 316,233 |
| Aug 1, 2025 | 5.15 | 5.28 | 4.97 | 5.25 | 5.25 | 0.19% | 98,101 |
| Jul 31, 2025 | 5.03 | 5.37 | 5.03 | 5.24 | 5.24 | 2.95% | 73,700 |
| Jul 30, 2025 | 5.25 | 5.55 | 4.96 | 5.09 | 5.09 | -1.74% | 63,800 |
| Jul 29, 2025 | 5.55 | 5.55 | 5.11 | 5.18 | 5.18 | -5.30% | 116,233 |
| Jul 28, 2025 | 5.70 | 5.74 | 5.44 | 5.47 | 5.47 | -3.19% | 79,176 |
| Jul 25, 2025 | 5.74 | 5.80 | 5.55 | 5.65 | 5.65 | 0.53% | 81,206 |
| Jul 24, 2025 | 5.83 | 5.86 | 5.61 | 5.62 | 5.62 | -3.44% | 107,100 |
| Jul 23, 2025 | 5.80 | 5.99 | 5.50 | 5.82 | 5.82 | 4.11% | 359,900 |
| Jul 22, 2025 | 4.41 | 5.80 | 4.41 | 5.59 | 5.59 | 27.05% | 554,700 |
| Jul 21, 2025 | 4.60 | 4.61 | 4.31 | 4.40 | 4.40 | -4.35% | 148,500 |
| Jul 18, 2025 | 4.77 | 4.79 | 4.52 | 4.60 | 4.60 | -1.50% | 70,724 |